Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
0.70 | 2.09% | 262,200 | 100 | 0.0 |
33.50
35.10
34.20
|
2 tháng
(2024-10-21) |
0.90 | 2.70% | 480,615 | 100 | 0.0 |
33
37.10
34.20
|
3 tháng
(2024-09-23) |
1.20 | 3.64% | 669,035 | 300 | 0.0 |
32.80
37.10
34.20
|
6 tháng
(2024-06-24) |
2.81 | 8.96% | 1,082,034 | 300 | 0.0 |
30.80
37.10
34.20
|
12 tháng
(2023-12-26) |
7.66 | 28.84% | 2,520,836 | 1,300 | 0.0 |
24.99
37.10
34.20
|
24 tháng
(2023-01-03) |
22.37 | 189.02% | 7,707,547 | -2,480 | -0.0 |
11.77
37.10
34.20
|
36 tháng
(2022-01-05) |
24.04 | 236.67% | 9,073,110 | -2,180 | -0.1 |
9.29
37.10
34.20
|
60 tháng
(2020-01-16) |
28.57 | 507.21% | 9,419,493 | -1,380 | -0.0 |
3.72
37.10
34.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/07/2012 |
0.93
|
100 | 0.85 | 0.93 | 0.93 | 0 | 0 | 0 | |
19/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
18/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
17/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
16/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
13/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
12/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
11/07/2012 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
10/07/2012 |
0.85
|
100 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 | |
09/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
06/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
05/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
04/07/2012 |
0.87
|
600 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
03/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
02/07/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
29/06/2012 |
0.87
|
0 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
28/06/2012 |
0.87
|
1,300 | 0.96 | 0.96 | 0.87 | 0 | 0 | 0 | |
27/06/2012 |
0.96
|
500 | 1.06 | 1.06 | 0.96 | 0 | 0 | 0 | |
26/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
25/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
22/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
21/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
20/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
19/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
18/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
15/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
14/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
13/06/2012 |
1.06
|
0 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
12/06/2012 |
1.06
|
100 | 0.96 | 1.06 | 1.06 | 0 | 0 | 0 | |
11/06/2012 |
0.96
|
100 | 0.88 | 0.96 | 0.96 | 0 | 0 | 0 | |
08/06/2012 |
0.88
|
100 | 0.81 | 0.88 | 0.88 | 0 | 0 | 0 | |
07/06/2012 |
0.81
|
8,500 | 0.89 | 0.89 | 0.81 | 0 | 0 | 0 | |
06/06/2012 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
05/06/2012 |
0.89
|
100 | 0.99 | 0.99 | 0.89 | 0 | 0 | 0 | |
04/06/2012 |
0.99
|
100 | 1.09 | 1.09 | 0.99 | 0 | 0 | 0 | |
01/06/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
31/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
30/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
29/05/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
28/05/2012 |
1.09
|
200 | 1.21 | 1.21 | 1.09 | 0 | 0 | 0 | |
25/05/2012 |
1.21
|
200 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 | |
24/05/2012 |
1.34
|
100 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 | |
23/05/2012 |
1.47
|
100 | 1.63 | 1.63 | 1.47 | 0 | 0 | 0 | |
22/05/2012 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
21/05/2012 |
1.63
|
100 | 1.81 | 1.81 | 1.63 | 0 | 0 | 0 | |
18/05/2012 |
1.81
|
100 | 2.01 | 2.01 | 1.81 | 0 | 0 | 0 | |
17/05/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
16/05/2012 |
2.01
|
100 | 1.91 | 2.01 | 2.01 | 0 | 0 | 0 | |
15/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
14/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
11/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
10/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
09/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
08/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
07/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
04/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
03/05/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/05/2012 |
1.91
|
1,000 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 | |
27/04/2012 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
26/04/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
26/04/2012 |
1.99
|
0 | 3.32 | 1.99 | 1.99 | 0 | 0 | 0 | |
25/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
19/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
18/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/04/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/04/2012 |
3.32
|
100 | 3.02 | 3.32 | 3.32 | 0 | 0 | 0 | |
13/04/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/04/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
11/04/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
10/04/2012 |
3.02
|
100 | 2.82 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/04/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/04/2012 |
2.82
|
500 | 2.60 | 2.82 | 2.82 | 0 | 0 | 0 | |
05/04/2012 |
2.60
|
100 | 2.37 | 2.60 | 2.60 | 0 | 0 | 0 | |
04/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
03/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
30/03/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/03/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/03/2012 |
2.37
|
100 | 2.16 | 2.37 | 2.37 | 0 | 0 | 0 | |
27/03/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
26/03/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
23/03/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
22/03/2012 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
21/03/2012 |
2.16
|
100 | 2.39 | 2.39 | 2.16 | 0 | 0 | 0 | |
20/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
16/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
15/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
14/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
13/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
12/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
09/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
08/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
07/03/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
06/03/2012 |
2.39
|
100 | 2.18 | 2.39 | 2.39 | 0 | 0 | 0 | |
05/03/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
02/03/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
01/03/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
29/02/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |