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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
10.79
|
1,000 | 10.64 | 10.79 | 10.19 | 0 | 0 | 0 | |
20/04/2012 |
10.64
|
600 | 9.99 | 10.64 | 9.99 | 0 | 0 | 0 | |
19/04/2012 |
9.99
|
6,100 | 10.74 | 10.74 | 9.99 | 0 | 0 | 0 | |
18/04/2012 |
10.74
|
9,100 | 11.53 | 11.53 | 10.74 | 0 | 0 | 0 | |
17/04/2012 |
11.53
|
11,700 | 12.38 | 12.38 | 11.53 | 0 | 0 | 0 | |
16/04/2012 |
12.38
|
15,000 | 12.28 | 12.68 | 12.38 | 0 | 0 | 0 | |
13/04/2012 |
12.28
|
3,500 | 12.18 | 12.43 | 11.38 | 0 | 0 | 0 | |
12/04/2012 |
12.18
|
14,200 | 11.63 | 12.43 | 11.43 | 0 | 0 | 0 | |
11/04/2012 |
11.63
|
35,300 | 10.94 | 11.63 | 11.09 | 0 | 0 | 0 | |
10/04/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
10/04/2012 |
10.94
|
12,700 | 10.29 | 10.94 | 9.64 | 0 | 0 | 0 | |
09/04/2012 |
10.29
|
13,500 | 10.68 | 10.68 | 9.65 | 0 | 0 | 0 | |
06/04/2012 |
10.68
|
4,600 | 10.68 | 10.68 | 9.95 | 0 | 0 | 0 | |
05/04/2012 |
10.68
|
400 | 11.47 | 11.47 | 10.68 | 0 | 0 | 0 | |
04/04/2012 |
11.47
|
12,700 | 11.76 | 11.76 | 11.27 | 0 | 0 | 0 | |
03/04/2012 |
11.76
|
15,300 | 11.91 | 11.91 | 10.88 | 0 | 0 | 0 | |
30/03/2012 |
11.91
|
16,200 | 11.37 | 11.91 | 10.58 | 0 | 300 | -0.0 | |
29/03/2012 |
11.37
|
10,400 | 10.63 | 11.37 | 10.54 | 0 | 0 | 0 | |
28/03/2012 |
10.63
|
19,300 | 9.95 | 10.63 | 9.70 | 0 | 0 | 0 | |
27/03/2012 |
9.95
|
12,300 | 9.31 | 9.95 | 9.31 | 0 | 0 | 0 | |
26/03/2012 |
9.31
|
22,000 | 8.72 | 9.31 | 8.92 | 0 | 0 | 0 | |
23/03/2012 |
8.72
|
13,700 | 8.18 | 8.72 | 8.48 | 0 | 0 | 0 | |
22/03/2012 |
8.18
|
15,500 | 7.69 | 8.18 | 8.09 | 0 | 0 | 0 | |
21/03/2012 |
7.69
|
17,500 | 7.35 | 7.69 | 7.69 | 0 | 0 | 0 | |
20/03/2012 |
7.35
|
19,300 | 6.91 | 7.35 | 6.86 | 0 | 0 | 0 | |
19/03/2012 |
6.91
|
400 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/03/2012 |
6.86
|
3,100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
15/03/2012 |
6.86
|
100 | 6.42 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/03/2012 |
6.42
|
200 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 | |
13/03/2012 |
6.66
|
100 | 6.37 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/03/2012 |
6.37
|
2,200 | 6.17 | 6.37 | 6.37 | 0 | 0 | 0 | |
09/03/2012 |
6.17
|
1,100 | 6.42 | 6.86 | 6.17 | 0 | 0 | 0 | |
08/03/2012 |
6.42
|
1,000 | 6.47 | 6.47 | 6.42 | 0 | 0 | 0 | |
07/03/2012 |
6.47
|
4,400 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 | |
06/03/2012 |
6.62
|
1,100 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 | |
05/03/2012 |
6.96
|
10,300 | 6.81 | 6.96 | 6.91 | 0 | 0 | 0 | |
02/03/2012 |
6.81
|
600 | 6.62 | 6.81 | 6.47 | 0 | 0 | 0 | |
01/03/2012 |
6.62
|
2,000 | 6.37 | 6.62 | 6.42 | 0 | 0 | 0 | |
29/02/2012 |
6.37
|
2,500 | 6.47 | 6.47 | 6.37 | 0 | 0 | 0 | |
28/02/2012 |
6.47
|
600 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/02/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
24/02/2012 |
6.47
|
100 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 | |
23/02/2012 |
6.52
|
24,400 | 6.52 | 6.62 | 6.47 | 0 | 0 | 0 | |
22/02/2012 |
6.52
|
1,200 | 6.62 | 6.62 | 6.47 | 0 | 0 | 0 | |
21/02/2012 |
6.62
|
1,400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/02/2012 |
6.62
|
700 | 6.37 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/02/2012 |
6.37
|
0 | 6.42 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/02/2012 |
6.42
|
2,200 | 6.37 | 6.42 | 6.37 | 0 | 0 | 0 | |
15/02/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
14/02/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/02/2012 |
6.37
|
0 | 6.52 | 6.37 | 6.37 | 0 | 0 | 0 | |
10/02/2012 |
6.52
|
4,100 | 6.22 | 6.52 | 6.27 | 0 | 0 | 0 | |
09/02/2012 |
6.22
|
6,400 | 6.17 | 6.27 | 6.17 | 4,200 | 0 | 0.1 | |
08/02/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/02/2012 |
6.17
|
4,300 | 6.47 | 6.47 | 6.08 | 0 | 0 | 0 | |
06/02/2012 |
6.47
|
700 | 6.47 | 6.47 | 6.37 | 0 | 0 | 0 | |
03/02/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/02/2012 |
6.47
|
200 | 6.86 | 6.86 | 6.47 | 0 | 0 | 0 | |
01/02/2012 |
6.86
|
100 | 7.35 | 7.35 | 6.86 | 0 | 0 | 0 | |
31/01/2012 |
7.35
|
1,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
30/01/2012 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
20/01/2012 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
19/01/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
18/01/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
17/01/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/01/2012 |
7.35
|
100 | 7.30 | 7.35 | 7.35 | 0 | 0 | 0 | |
13/01/2012 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/01/2012 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
11/01/2012 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/01/2012 |
7.30
|
100 | 6.86 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/01/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
06/01/2012 |
6.86
|
1,100 | 6.86 | 6.86 | 6.86 | 1,100 | 0 | 0.0 | |
05/01/2012 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 | |
04/01/2012 |
6.86
|
200 | 6.81 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/01/2012 |
6.81
|
0 | 7.15 | 6.81 | 6.81 | 0 | 0 | 0 | |
30/12/2011 |
7.15
|
500 | 6.76 | 7.15 | 6.37 | 0 | 0 | 0 | |
29/12/2011 |
6.76
|
100 | 6.42 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/12/2011 |
6.42
|
2,500 | 6.42 | 6.42 | 6.42 | 2,500 | 0 | 0.0 | |
27/12/2011 |
6.42
|
400 | 6.03 | 6.42 | 6.03 | 0 | 0 | 0 | |
26/12/2011 |
6.03
|
100 | 6.37 | 6.37 | 6.03 | 0 | 0 | 0 | |
23/12/2011 |
6.37
|
100 | 6.81 | 6.81 | 6.37 | 0 | 0 | 0 | |
22/12/2011 |
6.81
|
100 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/12/2011 |
6.76
|
400 | 6.32 | 6.76 | 5.93 | 0 | 0 | 0 | |
20/12/2011 |
6.32
|
100 | 6.57 | 6.57 | 6.32 | 0 | 0 | 0 | |
19/12/2011 |
6.57
|
600 | 7.40 | 7.40 | 6.57 | 0 | 0 | 0 | |
16/12/2011 |
7.40
|
200 | 7.20 | 7.40 | 6.71 | 0 | 0 | 0 | |
15/12/2011 |
7.20
|
100 | 7.74 | 7.74 | 7.20 | 0 | 0 | 0 | |
14/12/2011 |
7.74
|
100 | 8.28 | 8.28 | 7.74 | 0 | 0 | 0 | |
13/12/2011 |
8.28
|
400 | 8.87 | 8.87 | 8.28 | 0 | 0 | 0 | |
12/12/2011 |
8.87
|
100 | 8.38 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/12/2011 |
8.38
|
100 | 8.23 | 8.38 | 8.38 | 0 | 0 | 0 | |
08/12/2011 |
8.23
|
200 | 7.94 | 8.23 | 7.40 | 0 | 0 | 0 | |
07/12/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/12/2011 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
06/12/2011 |
7.94
|
100 | 7.44 | 7.94 | 7.94 | 0 | 0 | 0 | |
05/12/2011 |
7.44
|
100 | 7.30 | 7.44 | 7.44 | 0 | 0 | 0 | |
02/12/2011 |
7.30
|
200 | 6.89 | 7.30 | 6.66 | 0 | 0 | 0 | |
01/12/2011 |
6.89
|
100 | 7.30 | 7.30 | 6.89 | 0 | 0 | 0 | |
30/11/2011 |
7.30
|
200 | 6.84 | 7.30 | 7.30 | 200 | 0 | 0.0 | |
29/11/2011 |
6.84
|
600 | 6.39 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/11/2011 |
6.39
|
1,600 | 6.34 | 6.75 | 6.39 | 0 | 0 | 0 | |
25/11/2011 |
6.34
|
300 | 5.93 | 6.34 | 6.34 | 0 | 0 | 0 |