Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
2.10 | 20.59% | 216 | 0 | 0 |
10.20
12.30
12.30
|
2 tháng
(2024-09-27) |
1 | 8.85% | 68,835 | -500 | -0.0 |
9
12.30
12.30
|
3 tháng
(2024-08-28) |
0.70 | 6.03% | 263,069 | -500 | -0.0 |
9
12.30
12.30
|
6 tháng
(2024-05-30) |
1.80 | 17.14% | 332,386 | -900 | -0.0 |
8.80
12.50
12.30
|
12 tháng
(2023-12-04) |
1.70 | 16.04% | 395,336 | -1,000 | -0.0 |
8.80
13.80
12.30
|
24 tháng
(2022-12-07) |
-3.50 | -22.15% | 1,002,314 | -500 | -0.0 |
8.50
18
12.30
|
36 tháng
(2021-12-13) |
3.09 | 33.48% | 1,878,709 | -6,600 | -0.1 |
8.01
20
12.30
|
60 tháng
(2019-12-23) |
9.58 | 351.44% | 2,291,917 | -7,300 | -0.2 |
2.72
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2012 |
0.73
|
300 | 0.61 | 0.73 | 0.61 | 0 | 0 | 0 | |
28/06/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
27/06/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
26/06/2012 |
0.66
|
3,700 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
25/06/2012 |
0.66
|
4,800 | 0.73 | 0.73 | 0.66 | 0 | 0 | 0 | |
22/06/2012 |
0.66
|
100 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
21/06/2012 |
0.73
|
100 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 | |
20/06/2012 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
19/06/2012 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
18/06/2012 |
0.67
|
100 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
15/06/2012 |
0.68
|
300 | 0.79 | 0.79 | 0.68 | 0 | 0 | 0 | |
14/06/2012 |
0.77
|
200 | 0.69 | 0.77 | 0.69 | 0 | 0 | 0 | |
13/06/2012 |
0.71
|
300 | 0.82 | 0.82 | 0.71 | 0 | 0 | 0 | |
12/06/2012 |
0.74
|
2,600 | 0.90 | 0.90 | 0.74 | 0 | 0 | 0 | |
11/06/2012 |
0.82
|
15,100 | 0.90 | 0.90 | 0.82 | 0 | 0 | 0 | |
08/06/2012 |
0.82
|
100 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
07/06/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
06/06/2012 |
0.79
|
200 | 0.76 | 0.79 | 0.76 | 0 | 0 | 0 | |
05/06/2012 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
04/06/2012 |
0.70
|
8,200 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 | |
01/06/2012 |
0.71
|
5,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
31/05/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
30/05/2012 |
0.77
|
5,600 | 0.72 | 0.77 | 0.71 | 0 | 0 | 0 | |
29/05/2012 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
28/05/2012 |
0.71
|
1,000 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
25/05/2012 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
24/05/2012 |
0.71
|
1,000 | 0.82 | 0.82 | 0.71 | 0 | 0 | 0 | |
23/05/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
22/05/2012 |
0.77
|
500 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 | |
21/05/2012 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
18/05/2012 |
0.70
|
1,900 | 0.78 | 0.78 | 0.70 | 0 | 0 | 0 | |
17/05/2012: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
17/05/2012 |
0.72
|
1,800 | 0.79 | 0.79 | 0.72 | 0 | 0 | 0 | |
16/05/2012 |
0.74
|
14,400 | 0.74 | 0.74 | 0.70 | 0 | 0 | 0 | |
15/05/2012 |
0.74
|
200 | 0.63 | 0.74 | 0.63 | 0 | 0 | 0 | |
14/05/2012 |
0.68
|
8,400 | 0.67 | 0.70 | 0.67 | 0 | 0 | 0 | |
11/05/2012 |
0.74
|
16,800 | 0.77 | 0.77 | 0.74 | 0 | 0 | 0 | |
10/05/2012 |
0.77
|
200 | 0.87 | 0.87 | 0.77 | 0 | 0 | 0 | |
09/05/2012 |
0.77
|
6,600 | 0.84 | 0.84 | 0.77 | 0 | 0 | 0 | |
08/05/2012 |
0.84
|
18,600 | 0.84 | 0.85 | 0.84 | 0 | 0 | 0 | |
07/05/2012 |
0.77
|
62,100 | 0.76 | 0.83 | 0.76 | 0 | 0 | 0 | |
04/05/2012 |
0.70
|
18,400 | 0.76 | 0.77 | 0.70 | 0 | 0 | 0 | |
03/05/2012 |
0.77
|
68,200 | 0.81 | 0.81 | 0.74 | 0 | 0 | 0 | |
02/05/2012 |
0.74
|
31,600 | 0.68 | 0.74 | 0.74 | 0 | 0 | 0 | |
27/04/2012 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
26/04/2012 |
0.68
|
100 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
25/04/2012 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
24/04/2012 |
0.82
|
200 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/04/2012 |
0.91
|
100 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
20/04/2012 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
19/04/2012 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
18/04/2012 |
1.00
|
100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
17/04/2012 |
0.98
|
200 | 0.84 | 0.98 | 0.84 | 0 | 0 | 0 | |
16/04/2012 |
0.90
|
100 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
13/04/2012 |
0.82
|
5,600 | 0.83 | 0.83 | 0.82 | 0 | 0 | 0 | |
12/04/2012 |
0.91
|
10,100 | 1.09 | 1.09 | 0.91 | 0 | 0 | 0 | |
11/04/2012 |
1.00
|
3,400 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
10/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
09/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
06/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
05/04/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
04/04/2012 |
1.11
|
100 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
03/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
30/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
29/03/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
28/03/2012 |
1.01
|
100 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/03/2012 |
0.92
|
3,100 | 1.02 | 1.02 | 0.92 | 0 | 0 | 0 | |
26/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
23/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
22/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
21/03/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
20/03/2012 |
1.02
|
1,000 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
19/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
16/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
15/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
14/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
13/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
12/03/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
09/03/2012 |
1.12
|
3,000 | 1.15 | 1.15 | 1.12 | 0 | 0 | 0 | |
08/03/2012 |
1.15
|
600 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
07/03/2012 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
06/03/2012 |
1.28
|
100 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
05/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
02/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
01/03/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
29/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
28/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
27/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
24/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
23/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
22/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
21/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
20/02/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
17/02/2012 |
1.18
|
6,200 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
16/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
15/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
14/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
13/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
10/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
09/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
08/02/2012 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 |