Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-6 | -17.96% | 600 | -200 | -0.0 |
27.40
33.40
27.40
|
2 tháng
(2024-09-09) |
-0.90 | -3.18% | 86,200 | 9,800 | 0.3 |
27.40
35.90
27.40
|
3 tháng
(2024-08-12) |
-4.40 | -13.84% | 109,300 | 21,300 | 0.6 |
27.40
35.90
27.40
|
6 tháng
(2024-05-13) |
1.05 | 3.97% | 255,200 | 95,600 | 2.8 |
24.55
35.90
27.40
|
12 tháng
(2023-11-14) |
6.85 | 33.33% | 337,000 | 97,300 | 2.9 |
20.46
35.90
27.40
|
24 tháng
(2022-11-21) |
5.34 | 24.22% | 512,428 | 114,700 | 3.3 |
14.64
35.90
27.40
|
36 tháng
(2021-11-24) |
7.49 | 37.62% | 719,257 | 115,700 | 3.4 |
14.64
35.90
27.40
|
60 tháng
(2019-12-05) |
0.23 | 0.83% | 937,078 | 118,000 | 3.4 |
14.48
35.90
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
12/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
11/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
08/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
07/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
06/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
05/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
04/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
01/06/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
31/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
30/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
29/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
28/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
25/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
24/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
23/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
22/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
21/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
18/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
17/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
16/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
15/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
14/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
11/05/2012 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
10/05/2012 |
9.47
|
100 | 9.52 | 9.52 | 9.47 | 0 | 0 | 0 | |
09/05/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/05/2012 |
9.52
|
100 | 8.85 | 9.52 | 9.52 | 0 | 0 | 0 | |
08/05/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
07/05/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
04/05/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/05/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
02/05/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
27/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
25/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
24/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
23/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
17/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
16/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
12/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
06/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
04/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/04/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
30/03/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
29/03/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/03/2012 |
8.85
|
1,100 | 8.27 | 8.85 | 8.85 | 0 | 0 | 0 | |
27/03/2012 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
26/03/2012 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/03/2012 |
8.27
|
1,000 | 7.55 | 8.27 | 8.27 | 0 | 0 | 0 | |
22/03/2012 |
7.55
|
1,000 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 | |
21/03/2012 |
7.78
|
1,100 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 | |
20/03/2012 |
7.87
|
1,000 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 | |
19/03/2012 |
7.91
|
1,000 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
16/03/2012 |
8.00
|
1,500 | 8.00 | 8.00 | 7.82 | 0 | 0 | 0 | |
15/03/2012 |
8.00
|
2,100 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/03/2012 |
7.55
|
2,000 | 7.06 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/03/2012 |
7.06
|
1,000 | 6.44 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/03/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
09/03/2012 |
6.44
|
10,100 | 6.48 | 6.66 | 6.44 | 10,000 | 0 | 0.1 | |
08/03/2012 |
6.48
|
1,000 | 6.53 | 6.53 | 6.48 | 1,000 | 0 | 0.0 | |
07/03/2012 |
6.53
|
13,500 | 6.17 | 6.53 | 6.53 | 13,500 | 0 | 0.2 | |
06/03/2012 |
6.17
|
0 | 6.53 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/03/2012 |
6.53
|
15,000 | 5.99 | 6.53 | 5.95 | 9,000 | 0 | 0.1 | |
02/03/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
01/03/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/02/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/02/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
27/02/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
24/02/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
23/02/2012 |
5.99
|
200 | 6.04 | 6.04 | 5.99 | 200 | 0 | 0.0 | |
22/02/2012 |
6.04
|
6,800 | 6.17 | 6.17 | 6.04 | 6,800 | 0 | 0.1 | |
21/02/2012 |
6.17
|
3,100 | 6.04 | 6.17 | 6.17 | 0 | 0 | 0 | |
20/02/2012 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/02/2012 |
6.04
|
200 | 5.50 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/02/2012 |
5.50
|
16,700 | 5.68 | 5.68 | 5.50 | 16,700 | 0 | 0.2 | |
15/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
10/02/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
09/02/2012 |
5.68
|
16,000 | 5.90 | 5.90 | 5.68 | 16,000 | 0 | 0.2 | |
08/02/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
07/02/2012 |
5.90
|
11,700 | 6.17 | 6.17 | 5.90 | 11,700 | 0 | 0.2 | |
06/02/2012 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/02/2012 |
6.17
|
10,700 | 6.44 | 6.44 | 6.17 | 10,700 | 0 | 0.1 | |
02/02/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
01/02/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/01/2012 |
6.44
|
14,300 | 7.06 | 7.06 | 6.44 | 14,300 | 0 | 0.2 | |
30/01/2012 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/01/2012 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/01/2012 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/01/2012 |
7.06
|
100 | 6.44 | 7.06 | 7.06 | 0 | 0 | 0 | |
17/01/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
16/01/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |