Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-17.70 | -35.47% | 22,500 | 0 | 0 |
27.80
49.90
31.90
|
2 tháng
(2024-09-16) |
-17.70 | -35.47% | 22,500 | 0 | 0 |
27.80
49.90
31.90
|
3 tháng
(2024-08-16) |
-14.70 | -31.34% | 32,600 | 0 | 0 |
27.80
49.90
31.90
|
6 tháng
(2024-05-20) |
19.45 | 152.61% | 218,400 | 23,400 | 0.9 |
11.20
60
31.90
|
12 tháng
(2023-11-20) |
23.26 | 260.10% | 375,368 | 27,400 | 1.0 |
7.04
60
31.90
|
24 tháng
(2022-11-25) |
26.49 | 464.16% | 447,914 | 27,400 | 1.0 |
5.71
60
31.90
|
36 tháng
(2021-11-30) |
24.97 | 345.39% | 782,620 | 25,800 | 0.9 |
5.04
60
31.90
|
60 tháng
(2019-12-11) |
19.55 | 154.51% | 1,030,020 | 23,800 | 0.9 |
3.14
60
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
14/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
08/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
07/06/2012 |
5.94
|
3,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
06/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/06/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/06/2012 |
5.94
|
2,600 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 | |
01/06/2012 |
5.86
|
1,500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/05/2012 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
28/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
25/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
24/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
23/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
21/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
16/05/2012 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/05/2012 |
5.94
|
1,500 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
14/05/2012 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
11/05/2012 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
10/05/2012 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
09/05/2012 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
08/05/2012 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
07/05/2012 |
6.03
|
2,100 | 5.86 | 6.03 | 5.86 | 0 | 0 | 0 | |
04/05/2012 |
5.86
|
2,700 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/05/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
02/05/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/04/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/04/2012 |
5.86
|
3,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/04/2012 |
5.86
|
3,100 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 | |
24/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
23/04/2012 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/04/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
19/04/2012 |
5.77
|
14,700 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
18/04/2012 |
6.17
|
700 | 5.85 | 6.17 | 5.85 | 0 | 0 | 0 | |
17/04/2012 |
6.25
|
4,100 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 | |
16/04/2012 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
09/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/04/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/03/2012 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
29/03/2012 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/03/2012 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/03/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/03/2012 |
5.37
|
700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/03/2012 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/03/2012 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/03/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/03/2012 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/03/2012 |
5.45
|
1,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/03/2012 |
5.29
|
400 | 5.85 | 5.85 | 5.29 | 0 | 0 | 0 | |
13/03/2012 |
5.53
|
3,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/03/2012 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/03/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
08/03/2012 |
4.97
|
1,500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/03/2012 |
4.97
|
900 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
06/03/2012 |
5.13
|
2,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
05/03/2012 |
5.13
|
600 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/03/2012 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
01/03/2012 |
4.81
|
800 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/02/2012 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/02/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
27/02/2012 |
5.05
|
1,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
24/02/2012 |
5.37
|
2,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/02/2012 |
5.21
|
1,200 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
22/02/2012 |
5.29
|
1,300 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 | |
21/02/2012 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/02/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
17/02/2012 |
5.21
|
1,300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
16/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
14/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
13/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
10/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
02/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
31/01/2012 |
5.69
|
800 | 5.05 | 5.69 | 5.05 | 0 | 0 | 0 | |
30/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/01/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |