Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
0.77
|
100 | 0.83 | 0.83 | 0.77 | 0 | 0 | 0 | |
20/04/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
19/04/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
18/04/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
17/04/2012 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
16/04/2012 |
0.83
|
200 | 0.82 | 0.83 | 0.83 | 0 | 0 | 0 | |
13/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
12/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
11/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
10/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
09/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
06/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
05/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
04/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
03/04/2012 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
30/03/2012 |
0.82
|
500 | 0.77 | 0.82 | 0.82 | 0 | 0 | 0 | |
29/03/2012 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
28/03/2012 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
27/03/2012 |
0.77
|
100 | 0.83 | 0.83 | 0.77 | 0 | 0 | 0 | |
26/03/2012 |
0.83
|
200 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
23/03/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/03/2012 |
0.83
|
100 | 0.78 | 0.83 | 0.83 | 0 | 0 | 0 | |
22/03/2012 |
0.78
|
200 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
21/03/2012 |
0.78
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
20/03/2012 |
0.78
|
200 | 0.74 | 0.78 | 0.78 | 0 | 0 | 0 | |
19/03/2012 |
0.74
|
500 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
16/03/2012 |
0.74
|
100 | 0.79 | 0.79 | 0.74 | 0 | 0 | 0 | |
15/03/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 | |
14/03/2012 |
0.79
|
0 | 0.79 | 0.79 | 0.79 | 0 | 0 | 0 | |
13/03/2012 |
0.79
|
0 | 0.78 | 0.79 | 0.79 | 0 | 0 | 0 | |
12/03/2012 |
0.78
|
200 | 0.75 | 0.80 | 0.78 | 0 | 0 | 0 | |
09/03/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
08/03/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
07/03/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
06/03/2012 |
0.75
|
0 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 | |
05/03/2012 |
0.75
|
100 | 0.71 | 0.75 | 0.75 | 0 | 0 | 0 | |
02/03/2012 |
0.71
|
100 | 0.70 | 0.71 | 0.71 | 0 | 0 | 0 | |
01/03/2012 |
0.70
|
0 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 | |
29/02/2012 |
0.70
|
0 | 0.73 | 0.70 | 0.70 | 0 | 0 | 0 | |
28/02/2012 |
0.73
|
200 | 0.71 | 0.73 | 0.67 | 0 | 0 | 0 | |
27/02/2012 |
0.71
|
100 | 0.67 | 0.71 | 0.71 | 0 | 0 | 0 | |
24/02/2012 |
0.67
|
0 | 0.67 | 0.67 | 0.67 | 0 | 0 | 0 | |
23/02/2012 |
0.67
|
100 | 0.69 | 0.69 | 0.67 | 0 | 0 | 0 | |
22/02/2012 |
0.69
|
200 | 0.65 | 0.69 | 0.61 | 0 | 0 | 0 | |
21/02/2012 |
0.65
|
100 | 0.67 | 0.67 | 0.65 | 0 | 0 | 0 | |
20/02/2012 |
0.67
|
0 | 0.63 | 0.67 | 0.67 | 0 | 0 | 0 | |
17/02/2012 |
0.63
|
200 | 0.70 | 0.70 | 0.63 | 0 | 0 | 0 | |
16/02/2012 |
0.70
|
200 | 0.67 | 0.70 | 0.64 | 0 | 0 | 0 | |
15/02/2012 |
0.67
|
200 | 0.66 | 0.67 | 0.67 | 0 | 0 | 0 | |
14/02/2012 |
0.66
|
300 | 0.62 | 0.66 | 0.59 | 0 | 0 | 0 | |
13/02/2012 |
0.62
|
100 | 0.65 | 0.65 | 0.62 | 0 | 0 | 0 | |
10/02/2012 |
0.65
|
100 | 0.69 | 0.69 | 0.65 | 0 | 0 | 0 | |
09/02/2012 |
0.69
|
100 | 0.68 | 0.69 | 0.69 | 0 | 0 | 0 | |
08/02/2012 |
0.68
|
300 | 0.62 | 0.68 | 0.61 | 0 | 0 | 0 | |
07/02/2012 |
0.62
|
200 | 0.65 | 0.68 | 0.62 | 0 | 0 | 0 | |
06/02/2012 |
0.65
|
100 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 | |
03/02/2012 |
0.68
|
100 | 0.65 | 0.68 | 0.68 | 0 | 0 | 0 | |
02/02/2012 |
0.65
|
600 | 0.58 | 0.65 | 0.58 | 500 | 0 | 0.0 | |
01/02/2012 |
0.58
|
200 | 0.61 | 0.63 | 0.58 | 0 | 0 | 0 | |
31/01/2012 |
0.61
|
100 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 | |
30/01/2012 |
0.65
|
0 | 0.62 | 0.65 | 0.65 | 0 | 0 | 0 | |
20/01/2012 |
0.62
|
200 | 0.66 | 0.68 | 0.62 | 0 | 0 | 0 | |
19/01/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
18/01/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
17/01/2012 |
0.66
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
16/01/2012 |
0.66
|
100 | 0.64 | 0.66 | 0.66 | 0 | 0 | 0 | |
13/01/2012 |
0.64
|
100 | 0.60 | 0.64 | 0.64 | 0 | 0 | 0 | |
12/01/2012 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
11/01/2012 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
10/01/2012 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
09/01/2012 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
06/01/2012 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 | |
05/01/2012 |
0.60
|
100 | 0.66 | 0.66 | 0.60 | 0 | 0 | 0 | |
04/01/2012 |
0.66
|
200 | 0.63 | 0.66 | 0.59 | 0 | 0 | 0 | |
03/01/2012 |
0.63
|
100 | 0.61 | 0.63 | 0.63 | 0 | 0 | 0 | |
30/12/2011 |
0.61
|
300 | 0.58 | 0.61 | 0.55 | 0 | 0 | 0 | |
29/12/2011 |
0.58
|
100 | 0.64 | 0.64 | 0.58 | 0 | 0 | 0 | |
28/12/2011 |
0.64
|
300 | 0.61 | 0.64 | 0.57 | 0 | 0 | 0 | |
27/12/2011 |
0.61
|
0 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 | |
26/12/2011 |
0.61
|
1,800 | 0.59 | 0.63 | 0.55 | 0 | 0 | 0 | |
23/12/2011 |
0.59
|
100 | 0.56 | 0.59 | 0.59 | 0 | 0 | 0 | |
22/12/2011 |
0.56
|
0 | 0.57 | 0.56 | 0.56 | 0 | 0 | 0 | |
21/12/2011 |
0.57
|
1,300 | 0.55 | 0.57 | 0.51 | 0 | 0 | 0 | |
20/12/2011 |
0.55
|
800 | 0.54 | 0.55 | 0.49 | 0 | 0 | 0 | |
19/12/2011 |
0.54
|
300 | 0.52 | 0.54 | 0.49 | 0 | 0 | 0 | |
16/12/2011 |
0.52
|
0 | 0.52 | 0.52 | 0.52 | 0 | 0 | 0 | |
15/12/2011 |
0.52
|
2,000 | 0.51 | 0.53 | 0.52 | 0 | 0 | 0 | |
14/12/2011 |
0.51
|
100 | 0.49 | 0.51 | 0.51 | 0 | 0 | 0 | |
13/12/2011 |
0.49
|
200 | 0.47 | 0.49 | 0.49 | 0 | 0 | 0 | |
12/12/2011 |
0.47
|
0 | 0.47 | 0.47 | 0.47 | 0 | 0 | 0 | |
09/12/2011 |
0.47
|
100 | 0.44 | 0.47 | 0.47 | 0 | 0 | 0 | |
08/12/2011 |
0.44
|
100 | 0.42 | 0.44 | 0.44 | 0 | 0 | 0 | |
07/12/2011 |
0.42
|
100 | 0.40 | 0.42 | 0.42 | 0 | 0 | 0 | |
06/12/2011 |
0.40
|
100 | 0.38 | 0.40 | 0.40 | 0 | 0 | 0 | |
05/12/2011 |
0.38
|
100 | 0.36 | 0.38 | 0.38 | 0 | 0 | 0 | |
02/12/2011 |
0.36
|
200 | 0.34 | 0.36 | 0.36 | 0 | 0 | 0 | |
01/12/2011 |
0.34
|
200 | 0.32 | 0.34 | 0.34 | 0 | 0 | 0 | |
30/11/2011 |
0.32
|
0 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
29/11/2011 |
0.32
|
200 | 0.30 | 0.32 | 0.32 | 0 | 0 | 0 | |
28/11/2011 |
0.30
|
100 | 0.29 | 0.30 | 0.30 | 0 | 0 | 0 | |
25/11/2011 |
0.29
|
100 | 0.27 | 0.29 | 0.29 | 0 | 0 | 0 |