Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.60 | 5.52% | 35,201 | 1,700 | 0.0 |
27
30.60
30.60
|
2 tháng
(2024-09-23) |
2.80 | 10.07% | 53,017 | 1,400 | 0.0 |
27
31.50
30.60
|
3 tháng
(2024-08-26) |
1.60 | 5.52% | 75,261 | 9,100 | 0.3 |
27
31.50
30.60
|
6 tháng
(2024-05-27) |
7.13 | 30.36% | 152,753 | 43,000 | 1.3 |
23.47
34.68
30.60
|
12 tháng
(2023-11-28) |
1.67 | 5.76% | 167,682 | 40,200 | 1.2 |
23.09
34.68
30.60
|
24 tháng
(2022-12-05) |
9.82 | 47.24% | 247,070 | 69,800 | 2.1 |
16.86
42.75
30.60
|
36 tháng
(2021-12-08) |
6.50 | 26.95% | 495,272 | 71,200 | 2.2 |
13.95
42.75
30.60
|
60 tháng
(2019-12-19) |
4.44 | 16.97% | 689,384 | 96,304 | 2.8 |
13.95
42.75
30.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
26/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
22/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
21/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
20/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
19/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
18/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
15/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
14/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
13/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
12/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
11/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
08/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
07/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
06/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
05/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
04/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
01/06/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
31/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
30/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
29/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
28/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
24/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
23/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
22/05/2012 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
21/05/2012 |
14.33
|
3,000 | 13.45 | 14.33 | 14.33 | 0 | 0 | 0 | |
18/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
18/05/2012 |
13.45
|
0 | 13.43 | 13.45 | 13.45 | 0 | 0 | 0 | |
17/05/2012 |
13.43
|
0 | 13.94 | 13.43 | 13.43 | 0 | 0 | 0 | |
16/05/2012 |
13.94
|
3,000 | 12.73 | 13.94 | 7.65 | 0 | 0 | 0 | |
15/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
14/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
11/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
10/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
09/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
08/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
07/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
04/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
02/05/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
27/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
26/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
25/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
20/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
17/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
16/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
13/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
12/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
11/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
10/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
09/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
06/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
05/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
04/04/2012 |
12.73
|
0 | 12.82 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/04/2012 |
12.82
|
3,100 | 11.75 | 12.82 | 10.58 | 0 | 0 | 0 | |
30/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
29/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
28/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
27/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
26/03/2012 |
11.75
|
0 | 9.70 | 11.75 | 11.75 | 0 | 0 | 0 | |
23/03/2012 |
9.70
|
2,600 | 10.77 | 11.84 | 9.70 | 0 | 0 | 0 | |
22/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
21/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
20/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
19/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
16/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
15/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
14/03/2012 |
10.77
|
3,000 | 9.79 | 10.77 | 10.77 | 0 | 0 | 0 | |
13/03/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/03/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/03/2012 |
9.79
|
100 | 10.86 | 10.86 | 9.79 | 0 | 0 | 0 | |
08/03/2012 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
07/03/2012 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
06/03/2012 |
10.86
|
100 | 12.03 | 12.03 | 10.86 | 0 | 0 | 0 | |
05/03/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
02/03/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
01/03/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
29/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
28/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
27/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
24/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
23/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
22/02/2012 |
12.03
|
1,000 | 11.37 | 12.03 | 12.03 | 0 | 0 | 0 | |
21/02/2012 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
20/02/2012 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
17/02/2012 |
11.37
|
100 | 10.35 | 11.37 | 11.37 | 0 | 0 | 0 | |
16/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
15/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
14/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
13/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
10/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
09/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
08/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
06/02/2012 |
10.35
|
100 | 11.47 | 11.47 | 10.35 | 0 | 0 | 0 |