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) |
-0.40 | -1.06% | 582,707 | 6,597 | 0.3 |
37.30
38.10
37.50
|
2 tháng
(2024-09-23) |
0.10 | 0.27% | 906,877 | 59,987 | 2.3 |
37.30
38.70
37.50
|
3 tháng
(2024-08-26) |
-0.30 | -0.79% | 1,263,967 | 141,287 | 5.4 |
37.30
38.90
37.50
|
6 tháng
(2024-05-27) |
-1.90 | -4.82% | 3,393,576 | 232,900 | 8.8 |
35.70
41.30
37.50
|
12 tháng
(2023-11-28) |
5.88 | 18.59% | 6,546,575 | 326,144 | 12.1 |
31.36
41.30
37.50
|
24 tháng
(2022-12-05) |
15.69 | 71.96% | 9,398,215 | 318,354 | 12.0 |
19.92
41.30
37.50
|
36 tháng
(2021-12-08) |
0.64 | 1.73% | 13,990,350 | 400,061 | 16.6 |
18.23
46.85
37.50
|
60 tháng
(2019-12-19) |
19.91 | 113.13% | 24,873,610 | 1,295,912 | 67.2 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
26/06/2012 |
0.86
|
4,000 | 0.86 | 0.86 | 0.86 | 3,500 | 0 | 0.1 | |
25/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
22/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
21/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
20/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
19/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
18/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
15/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
14/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
13/06/2012 |
0.86
|
7,000 | 0.86 | 0.86 | 0.86 | 7,000 | 0 | 0.1 | |
12/06/2012 |
0.86
|
3,500 | 0.86 | 0.86 | 0.86 | 3,500 | 0 | 0.1 | |
11/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
08/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
07/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
06/06/2012 |
0.86
|
100 | 0.86 | 0.86 | 0.86 | 100 | 0 | 0.0 | |
05/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
01/06/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
31/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
30/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
29/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
28/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
25/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
24/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
23/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
22/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
21/05/2012 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
18/05/2012 |
0.86
|
300 | 0.90 | 0.90 | 0.86 | 0 | 0 | 0 | |
17/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
16/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
15/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
14/05/2012 |
0.90
|
600 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
11/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
10/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
09/05/2012 |
0.90
|
2,000 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
08/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
07/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
04/05/2012 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
03/05/2012 |
0.90
|
100 | 0.89 | 0.90 | 0.90 | 0 | 0 | 0 | |
02/05/2012 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
27/04/2012 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
26/04/2012 |
0.89
|
3,900 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
25/04/2012 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
24/04/2012 |
0.89
|
10,400 | 0.94 | 0.94 | 0.89 | 0 | 0 | 0 | |
23/04/2012 |
0.94
|
200 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
20/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
19/04/2012 |
0.94
|
100 | 0.96 | 0.96 | 0.94 | 0 | 0 | 0 | |
18/04/2012 |
0.96
|
2,000 | 0.94 | 0.96 | 0.96 | 0 | 0 | 0 | |
17/04/2012 |
0.94
|
31,900 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 | |
16/04/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
13/04/2012 |
1.01
|
1,800 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
12/04/2012 |
1.01
|
100 | 0.94 | 1.01 | 1.01 | 0 | 0 | 0 | |
11/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
10/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
09/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
06/04/2012 |
0.94
|
100 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
05/04/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
04/04/2012 |
0.94
|
100 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
03/04/2012 |
0.94
|
400 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
30/03/2012 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 | |
29/03/2012 |
0.94
|
300 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 | |
28/03/2012 |
1.01
|
200 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/03/2012 |
1.01
|
1,000 | 1.08 | 1.08 | 1.00 | 0 | 0 | 0 | |
26/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
23/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
22/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
21/03/2012 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
20/03/2012 |
1.08
|
100 | 1.02 | 1.08 | 1.08 | 0 | 0 | 0 | |
19/03/2012 |
1.02
|
600 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 | |
16/03/2012 |
1.09
|
200 | 1.17 | 1.17 | 1.09 | 0 | 0 | 0 | |
15/03/2012 |
1.17
|
100 | 1.25 | 1.25 | 1.17 | 0 | 0 | 0 | |
14/03/2012 |
1.25
|
100 | 1.35 | 1.35 | 1.25 | 0 | 0 | 0 | |
13/03/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
12/03/2012 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
09/03/2012 |
1.35
|
100 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 | |
08/03/2012 |
1.45
|
100 | 1.56 | 1.56 | 1.45 | 0 | 0 | 0 | |
07/03/2012 |
1.56
|
100 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 | |
06/03/2012 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
05/03/2012 |
1.67
|
100 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
02/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
01/03/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
29/02/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
28/02/2012 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
27/02/2012 |
1.79
|
100 | 1.93 | 1.93 | 1.79 | 0 | 0 | 0 | |
24/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
23/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
16/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
15/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
14/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
10/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
09/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
08/02/2012: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
08/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
07/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/02/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |