Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
1.86
|
600 | 1.84 | 1.86 | 1.84 | 0 | 0 | 0 | |
19/04/2012 |
1.84
|
11,500 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
18/04/2012 |
1.86
|
12,400 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
17/04/2012 |
1.86
|
29,700 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
16/04/2012 |
1.86
|
4,000 | 1.84 | 1.86 | 1.84 | 0 | 0 | 0 | |
13/04/2012 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
12/04/2012 |
1.84
|
5,400 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
11/04/2012 |
1.81
|
15,700 | 1.79 | 1.81 | 1.76 | 0 | 0 | 0 | |
10/04/2012 |
1.79
|
600 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
09/04/2012 |
1.79
|
36,100 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
06/04/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
05/04/2012 |
1.79
|
600 | 1.76 | 1.79 | 1.76 | 0 | 0 | 0 | |
04/04/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
03/04/2012 |
1.76
|
23,000 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 | |
30/03/2012 |
1.81
|
2,800 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
29/03/2012 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
28/03/2012 |
1.81
|
2,900 | 1.81 | 1.81 | 1.76 | 0 | 0 | 0 | |
27/03/2012 |
1.81
|
2,100 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
26/03/2012 |
1.86
|
22,800 | 1.81 | 1.86 | 1.81 | 0 | 0 | 0 | |
23/03/2012 |
1.81
|
4,200 | 1.81 | 1.84 | 1.81 | 0 | 0 | 0 | |
22/03/2012 |
1.81
|
1,400 | 1.79 | 1.81 | 1.81 | 0 | 0 | 0 | |
21/03/2012 |
1.79
|
5,800 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 | |
20/03/2012 |
1.81
|
15,600 | 1.76 | 1.81 | 1.79 | 0 | 0 | 0 | |
19/03/2012 |
1.76
|
2,400 | 1.71 | 1.76 | 1.74 | 0 | 0 | 0 | |
16/03/2012 |
1.71
|
10,200 | 1.84 | 1.89 | 1.71 | 0 | 0 | 0 | |
15/03/2012 |
1.84
|
500 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
14/03/2012 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
13/03/2012 |
1.84
|
100 | 1.74 | 1.84 | 1.84 | 0 | 0 | 0 | |
12/03/2012 |
1.74
|
2,200 | 1.76 | 1.76 | 1.74 | 0 | 0 | 0 | |
09/03/2012 |
1.76
|
12,000 | 1.92 | 1.92 | 1.74 | 0 | 0 | 0 | |
08/03/2012 |
1.92
|
200 | 1.86 | 1.92 | 1.79 | 0 | 0 | 0 | |
07/03/2012 |
1.86
|
2,600 | 1.84 | 1.86 | 1.86 | 0 | 0 | 0 | |
06/03/2012 |
1.84
|
1,300 | 1.86 | 1.97 | 1.84 | 0 | 0 | 0 | |
05/03/2012 |
1.86
|
45,900 | 1.79 | 1.86 | 1.81 | 0 | 0 | 0 | |
02/03/2012 |
1.79
|
600 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 | |
01/03/2012 |
1.74
|
5,700 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
29/02/2012 |
1.71
|
900 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
28/02/2012 |
1.71
|
600 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
27/02/2012 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
24/02/2012 |
1.74
|
10,100 | 1.76 | 1.84 | 1.74 | 0 | 0 | 0 | |
23/02/2012 |
1.76
|
100 | 1.71 | 1.76 | 1.76 | 0 | 0 | 0 | |
22/02/2012 |
1.71
|
1,100 | 1.69 | 1.71 | 1.69 | 0 | 0 | 0 | |
21/02/2012 |
1.69
|
2,000 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
20/02/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
17/02/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
16/02/2012 |
1.69
|
2,100 | 1.59 | 1.69 | 1.66 | 0 | 0 | 0 | |
15/02/2012 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | |
14/02/2012 |
1.59
|
2,000 | 1.69 | 1.69 | 1.59 | 0 | 0 | 0 | |
13/02/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
10/02/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
09/02/2012 |
1.69
|
1,000 | 1.76 | 1.76 | 1.69 | 0 | 0 | 0 | |
08/02/2012 |
1.76
|
3,200 | 1.76 | 1.76 | 1.76 | 3,200 | 0 | 0.0 | |
07/02/2012 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
06/02/2012 |
1.76
|
1,600 | 1.76 | 1.76 | 1.76 | 1,600 | 0 | 0.0 | |
03/02/2012 |
1.76
|
1,700 | 1.81 | 1.81 | 1.76 | 1,700 | 0 | 0.0 | |
02/02/2012 |
1.81
|
500 | 1.76 | 1.81 | 1.76 | 0 | 0 | 0 | |
01/02/2012 |
1.76
|
8,000 | 1.76 | 1.76 | 1.76 | 8,000 | 0 | 0.1 | |
31/01/2012 |
1.76
|
600 | 1.69 | 1.76 | 1.76 | 0 | 0 | 0 | |
30/01/2012 |
1.69
|
2,000 | 1.69 | 1.69 | 1.69 | 2,000 | 0 | 0.0 | |
20/01/2012 |
1.69
|
1,800 | 1.71 | 1.81 | 1.66 | 0 | 0 | 0 | |
19/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
18/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
17/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
16/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
13/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
12/01/2012 |
1.71
|
100 | 1.69 | 1.71 | 1.71 | 0 | 0 | 0 | |
11/01/2012 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | |
10/01/2012 |
1.69
|
500 | 1.64 | 1.69 | 1.69 | 0 | 0 | 0 | |
09/01/2012 |
1.64
|
500 | 1.54 | 1.64 | 1.56 | 0 | 0 | 0 | |
06/01/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
05/01/2012 |
1.54
|
0 | 1.61 | 1.54 | 1.54 | 0 | 0 | 0 | |
04/01/2012 |
1.61
|
700 | 1.56 | 1.61 | 1.51 | 0 | 0 | 0 | |
03/01/2012 |
1.56
|
1,000 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 | |
30/12/2011 |
1.64
|
100 | 1.66 | 1.66 | 1.64 | 0 | 0 | 0 | |
29/12/2011 |
1.66
|
800 | 1.76 | 1.76 | 1.66 | 0 | 0 | 0 | |
28/12/2011 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
27/12/2011 |
1.76
|
10,000 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
26/12/2011 |
1.76
|
26,800 | 1.76 | 1.76 | 1.69 | 0 | 0 | 0 | |
23/12/2011 |
1.76
|
28,600 | 1.71 | 1.79 | 1.74 | 0 | 0 | 0 | |
22/12/2011 |
1.71
|
8,000 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 | |
21/12/2011 |
1.64
|
3,000 | 1.54 | 1.64 | 1.59 | 0 | 0 | 0 | |
20/12/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/12/2011 |
1.54
|
2,600 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
19/12/2011 |
1.54
|
0 | 1.51 | 1.54 | 1.54 | 0 | 0 | 0 | |
16/12/2011 |
1.51
|
3,400 | 1.51 | 1.56 | 1.51 | 0 | 0 | 0 | |
15/12/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
14/12/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
13/12/2011 |
1.51
|
3,000 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
12/12/2011 |
1.54
|
3,500 | 1.47 | 1.54 | 1.51 | 0 | 0 | 0 | |
09/12/2011 |
1.47
|
500 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 | |
08/12/2011 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
07/12/2011 |
1.56
|
300 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
06/12/2011 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
05/12/2011 |
1.56
|
300 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 | |
02/12/2011 |
1.49
|
1,000 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
01/12/2011 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
30/11/2011 |
1.49
|
800 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 | |
29/11/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
28/11/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
25/11/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
24/11/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |