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) |
-1.30 | -6.34% | 19,200 | -9,600 | -0.2 |
19
20.50
19.20
|
2 tháng
(2024-07-22) |
-1.80 | -8.57% | 43,600 | -9,600 | -0.2 |
19
21.50
19.20
|
3 tháng
(2024-06-21) |
0 | 0% | 96,700 | -11,800 | -0.2 |
19
22.90
19.20
|
6 tháng
(2024-03-25) |
-5.64 | -22.72% | 296,900 | -23,900 | -0.5 |
18.20
25.23
19.20
|
12 tháng
(2023-09-25) |
2.86 | 17.50% | 923,500 | -10,100 | -0.1 |
15.38
32.30
19.20
|
24 tháng
(2022-09-30) |
10.30 | 115.64% | 2,344,997 | 11,300 | 0.8 |
8.35
34.22
19.20
|
36 tháng
(2021-10-05) |
9.75 | 103.23% | 2,396,337 | 11,300 | 0.8 |
6.74
34.22
19.20
|
60 tháng
(2019-10-16) |
15.18 | 377.19% | 2,457,298 | 10,200 | 0.7 |
3.39
34.22
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
19/04/2012 |
1.43
|
5,100 | 1.36 | 1.43 | 1.36 | 0 | 0 | 0 | |
18/04/2012 |
1.36
|
100 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 | |
17/04/2012 |
1.43
|
200 | 1.34 | 1.43 | 1.43 | 0 | 0 | 0 | |
16/04/2012 |
1.34
|
1,000 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 | |
13/04/2012 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
12/04/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/04/2012 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
11/04/2012 |
1.36
|
100 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
10/04/2012 |
1.36
|
7,900 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
09/04/2012 |
1.36
|
2,000 | 1.44 | 1.44 | 1.36 | 0 | 0 | 0 | |
06/04/2012 |
1.44
|
100 | 1.38 | 1.44 | 1.44 | 0 | 0 | 0 | |
05/04/2012 |
1.38
|
2,800 | 1.31 | 1.38 | 1.34 | 0 | 0 | 0 | |
04/04/2012 |
1.31
|
200 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 | |
03/04/2012 |
1.42
|
10,500 | 1.38 | 1.42 | 1.31 | 0 | 0 | 0 | |
30/03/2012 |
1.38
|
6,100 | 1.29 | 1.38 | 1.25 | 0 | 0 | 0 | |
29/03/2012 |
1.29
|
4,800 | 1.36 | 1.38 | 1.29 | 0 | 0 | 0 | |
28/03/2012 |
1.36
|
3,700 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 | |
27/03/2012 |
1.40
|
800 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 | |
26/03/2012 |
1.50
|
800 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 | |
23/03/2012 |
1.55
|
3,600 | 1.54 | 1.55 | 1.54 | 0 | 1,100 | -0.0 | |
22/03/2012 |
1.54
|
600 | 1.44 | 1.55 | 1.54 | 0 | 0 | 0 | |
21/03/2012 |
1.44
|
5,800 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 | |
20/03/2012 |
1.50
|
1,100 | 1.46 | 1.52 | 1.44 | 0 | 0 | 0 | |
19/03/2012 |
1.46
|
2,600 | 1.52 | 1.52 | 1.38 | 0 | 0 | 0 | |
16/03/2012 |
1.52
|
16,100 | 1.46 | 1.55 | 1.36 | 0 | 0 | 0 | |
15/03/2012 |
1.46
|
1,600 | 1.55 | 1.55 | 1.46 | 0 | 0 | 0 | |
14/03/2012 |
1.55
|
300 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 | |
13/03/2012 |
1.67
|
100 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
12/03/2012 |
1.79
|
1,300 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 | |
09/03/2012 |
1.92
|
100 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 | |
08/03/2012 |
2.05
|
100 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 | |
07/03/2012 |
2.19
|
100 | 2.34 | 2.34 | 2.19 | 0 | 0 | 0 | |
06/03/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/03/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
02/03/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
01/03/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
29/02/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
28/02/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
27/02/2012 |
2.34
|
200 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 | |
24/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
23/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
22/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
21/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
20/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
17/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
16/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
15/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
14/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
13/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
10/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
09/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
08/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
07/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
06/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
03/02/2012 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
02/02/2012 |
2.51
|
200 | 2.36 | 2.51 | 2.51 | 0 | 0 | 0 | |
01/02/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
31/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
30/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
20/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
19/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
18/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
17/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
16/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
13/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
12/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
11/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
10/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
09/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
06/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
05/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
04/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
03/01/2012 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
30/12/2011 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
29/12/2011 |
2.36
|
200 | 2.21 | 2.36 | 2.36 | 0 | 0 | 0 | |
28/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
27/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
26/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
23/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
22/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
21/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
19/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
16/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
15/12/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
14/12/2011 |
2.21
|
400 | 2.07 | 2.21 | 2.21 | 0 | 0 | 0 | |
13/12/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
12/12/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
09/12/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
08/12/2011 |
2.07
|
800 | 1.77 | 2.07 | 2.07 | 0 | 0 | 0 | |
07/12/2011 |
1.77
|
2,000 | 1.77 | 1.98 | 1.77 | 0 | 0 | 0 | |
06/12/2011 |
1.77
|
800 | 1.92 | 2.00 | 1.77 | 0 | 0 | 0 | |
05/12/2011 |
1.92
|
5,100 | 1.80 | 1.92 | 1.69 | 0 | 0 | 0 | |
02/12/2011 |
1.80
|
100 | 1.94 | 1.94 | 1.80 | 0 | 0 | 0 | |
01/12/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
30/11/2011 |
1.94
|
100 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
29/11/2011 |
1.94
|
400 | 2.07 | 2.19 | 1.94 | 0 | 0 | 0 | |
28/11/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
25/11/2011 |
2.07
|
100 | 2.23 | 2.23 | 2.07 | 0 | 0 | 0 | |
24/11/2011 |
2.23
|
500 | 2.09 | 2.23 | 2.23 | 0 | 0 | 0 |