Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -1.38% | 23,400 | 1,800 | 0.1 |
27
29
28.60
|
2 tháng
(2024-09-13) |
0.30 | 1.06% | 40,000 | 1,300 | 0.0 |
27
31.50
28.60
|
3 tháng
(2024-08-14) |
-1.70 | -5.61% | 81,600 | 24,900 | 0.7 |
27
31.50
28.60
|
6 tháng
(2024-05-16) |
5.13 | 21.84% | 138,700 | 43,000 | 1.3 |
23.47
34.68
28.60
|
12 tháng
(2023-11-20) |
-0.33 | -1.15% | 153,700 | 40,200 | 1.2 |
23.09
34.68
28.60
|
24 tháng
(2022-11-23) |
14.29 | 99.84% | 233,493 | 69,800 | 2.1 |
14.31
42.75
28.60
|
36 tháng
(2021-11-29) |
6.27 | 28.07% | 487,990 | 71,200 | 2.2 |
13.95
42.75
28.60
|
60 tháng
(2019-12-09) |
2.44 | 9.33% | 675,403 | 96,304 | 2.8 |
13.95
42.75
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
03/02/2012 |
11.47
|
100 | 12.73 | 12.73 | 11.47 | 0 | 0 | 0 | |
02/02/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
01/02/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
31/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
30/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
20/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |