Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-24) |
-3 | -10.10% | 14,000 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-26) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-10-03) |
5.50 | 25.95% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-06) |
10.10 | 60.82% | 316,108 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-17) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
20/04/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
19/04/2012 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
18/04/2012 |
2.39
|
2,000 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 | |
17/04/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
16/04/2012 |
2.47
|
100 | 2.37 | 2.47 | 2.47 | 0 | 0 | 0 | |
13/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
12/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
11/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
10/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
09/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
06/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
05/04/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 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
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
27/03/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
26/03/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
23/03/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
22/03/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
21/03/2012 |
2.37
|
2,200 | 2.22 | 2.37 | 2.37 | 0 | 0 | 0 | |
20/03/2012 |
2.22
|
0 | 2.05 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/03/2012 |
2.05
|
1,900 | 2.15 | 2.29 | 2.05 | 0 | 0 | 0 | |
16/03/2012 |
2.15
|
0 | 2.25 | 2.15 | 2.15 | 0 | 0 | 0 | |
15/03/2012 |
2.25
|
800 | 2.13 | 2.25 | 2.13 | 0 | 0 | 0 | |
14/03/2012 |
2.13
|
700 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 | |
13/03/2012 |
2.27
|
500 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 | |
12/03/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
09/03/2012 |
2.42
|
5,300 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 | |
08/03/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
08/03/2012 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
07/03/2012 |
2.59
|
100 | 2.45 | 2.59 | 2.59 | 0 | 0 | 0 | |
06/03/2012 |
2.45
|
900 | 2.30 | 2.45 | 2.42 | 0 | 0 | 0 | |
05/03/2012 |
2.30
|
4,400 | 2.16 | 2.30 | 2.26 | 0 | 0 | 0 | |
02/03/2012 |
2.16
|
3,300 | 2.02 | 2.16 | 2.14 | 200 | 0 | 0.0 | |
01/03/2012 |
2.02
|
100 | 1.89 | 2.02 | 2.02 | 0 | 0 | 0 | |
29/02/2012 |
1.89
|
100 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 | |
28/02/2012 |
2.02
|
18,700 | 2.02 | 2.02 | 1.77 | 0 | 0 | 0 | |
27/02/2012 |
2.02
|
17,000 | 2.25 | 2.25 | 1.87 | 0 | 0 | 0 | |
24/02/2012 |
2.25
|
11,200 | 2.11 | 2.25 | 1.97 | 1,100 | 0 | 0.0 | |
23/02/2012 |
2.11
|
500 | 1.94 | 2.11 | 2.11 | 0 | 0 | 0 | |
22/02/2012 |
1.94
|
5,200 | 2.08 | 2.22 | 1.94 | 0 | 0 | 0 | |
21/02/2012 |
2.08
|
4,800 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 | |
20/02/2012 |
2.03
|
200 | 2.02 | 2.03 | 1.87 | 0 | 0 | 0 | |
17/02/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
16/02/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
15/02/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
14/02/2012 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
13/02/2012 |
2.02
|
100 | 1.89 | 2.02 | 2.02 | 0 | 0 | 0 | |
10/02/2012 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
09/02/2012 |
1.89
|
100 | 1.78 | 1.89 | 1.89 | 0 | 0 | 0 | |
08/02/2012 |
1.78
|
100 | 1.67 | 1.78 | 1.78 | 0 | 0 | 0 | |
07/02/2012 |
1.67
|
300 | 1.69 | 1.69 | 1.67 | 0 | 0 | 0 | |
06/02/2012 |
1.69
|
0 | 1.73 | 1.69 | 1.69 | 0 | 0 | 0 | |
03/02/2012 |
1.73
|
6,800 | 1.62 | 1.73 | 1.64 | 0 | 0 | 0 | |
02/02/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
01/02/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
31/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
30/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
20/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
19/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
18/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
17/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
16/01/2012 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
13/01/2012 |
1.62
|
100 | 1.73 | 1.73 | 1.62 | 0 | 0 | 0 | |
12/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
11/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
10/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
09/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
05/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
04/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
03/01/2012 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
30/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
29/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
28/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
27/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
26/12/2011 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
23/12/2011 |
1.73
|
1,000 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 | |
22/12/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
21/12/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
20/12/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
19/12/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
16/12/2011 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
15/12/2011 |
1.86
|
100 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 | |
14/12/2011 |
1.98
|
1,100 | 1.92 | 1.98 | 1.98 | 0 | 0 | 0 | |
13/12/2011 |
1.92
|
4,000 | 1.92 | 2.05 | 1.92 | 0 | 0 | 0 | |
12/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
09/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
08/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
07/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
06/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
05/12/2011 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
02/12/2011 |
1.92
|
4,100 | 1.80 | 1.92 | 1.92 | 0 | 0 | 0 | |
01/12/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
30/11/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
29/11/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
28/11/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
25/11/2011 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |