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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2012 |
11.14
|
100 | 11.56 | 11.56 | 11.14 | 0 | 0 | 0 | |
20/04/2012 |
11.56
|
8,000 | 12.29 | 12.29 | 11.56 | 0 | 0 | 0 | |
19/04/2012 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
18/04/2012 |
12.29
|
6,000 | 11.52 | 12.29 | 11.01 | 0 | 0 | 0 | |
17/04/2012 |
11.52
|
100 | 11.01 | 11.52 | 11.52 | 0 | 0 | 0 | |
16/04/2012 |
11.01
|
200 | 10.32 | 11.01 | 10.54 | 0 | 0 | 0 | |
13/04/2012 |
10.32
|
100 | 11.44 | 11.44 | 10.32 | 0 | 0 | 0 | |
12/04/2012 |
11.44
|
2,200 | 10.71 | 11.44 | 10.28 | 0 | 0 | 0 | |
11/04/2012 |
10.71
|
100 | 10.02 | 10.71 | 10.71 | 0 | 0 | 0 | |
10/04/2012 |
10.02
|
700 | 9.38 | 10.02 | 9.21 | 0 | 0 | 0 | |
09/04/2012 |
9.38
|
200 | 10.06 | 10.06 | 9.38 | 0 | 0 | 0 | |
06/04/2012 |
10.06
|
2,000 | 9.85 | 10.06 | 9.42 | 0 | 0 | 0 | |
05/04/2012 |
9.85
|
1,000 | 10.49 | 10.49 | 9.85 | 0 | 0 | 0 | |
04/04/2012 |
10.49
|
900 | 11.09 | 11.09 | 10.36 | 0 | 0 | 0 | |
03/04/2012 |
11.09
|
32,500 | 11.86 | 11.86 | 11.09 | 0 | 0 | 0 | |
30/03/2012 |
11.86
|
2,000 | 12.72 | 12.72 | 11.86 | 0 | 0 | 0 | |
29/03/2012 |
12.72
|
36,700 | 11.91 | 12.72 | 12.21 | 0 | 0 | 0 | |
28/03/2012 |
11.91
|
14,900 | 11.14 | 11.91 | 11.78 | 0 | 0 | 0 | |
27/03/2012 |
11.14
|
200 | 10.84 | 11.14 | 11.14 | 0 | 0 | 0 | |
26/03/2012 |
10.84
|
6,000 | 10.15 | 10.84 | 10.71 | 0 | 0 | 0 | |
23/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/03/2012 |
10.15
|
5,500 | 9.55 | 10.15 | 10.06 | 0 | 0 | 0 | |
22/03/2012 |
9.55
|
19,100 | 8.94 | 9.55 | 9.10 | 0 | 0 | 0 | |
21/03/2012 |
8.94
|
6,100 | 8.49 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/03/2012 |
8.49
|
9,300 | 7.95 | 8.49 | 7.46 | 100 | 0 | 0.0 | |
19/03/2012 |
7.95
|
900 | 7.46 | 7.95 | 7.95 | 0 | 0 | 0 | |
16/03/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
15/03/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
14/03/2012 |
7.46
|
100 | 7.42 | 7.46 | 7.46 | 0 | 0 | 0 | |
13/03/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
12/03/2012 |
7.42
|
300 | 7.87 | 7.87 | 7.42 | 0 | 0 | 0 | |
09/03/2012 |
7.87
|
1,800 | 8.28 | 8.28 | 7.87 | 0 | 0 | 0 | |
08/03/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
07/03/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
06/03/2012 |
8.28
|
600 | 7.83 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/03/2012 |
7.83
|
7,600 | 7.38 | 7.83 | 7.58 | 0 | 0 | 0 | |
02/03/2012 |
7.38
|
1,400 | 7.21 | 7.38 | 7.21 | 0 | 0 | 0 | |
01/03/2012 |
7.21
|
1,000 | 6.76 | 7.21 | 7.21 | 0 | 0 | 0 | |
29/02/2012 |
6.76
|
800 | 6.76 | 6.80 | 6.76 | 0 | 0 | 0 | |
28/02/2012 |
6.76
|
300 | 7.26 | 7.26 | 6.76 | 0 | 0 | 0 | |
27/02/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
24/02/2012 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
23/02/2012 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
22/02/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
21/02/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/02/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
17/02/2012 |
7.26
|
1,100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
16/02/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
15/02/2012 |
7.26
|
3,000 | 7.21 | 7.26 | 7.26 | 0 | 0 | 0 | |
14/02/2012 |
7.21
|
0 | 7.17 | 7.21 | 7.21 | 0 | 0 | 0 | |
13/02/2012 |
7.17
|
900 | 7.62 | 7.62 | 7.17 | 0 | 0 | 0 | |
10/02/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/02/2012 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/02/2012 |
7.62
|
200 | 8.20 | 8.20 | 7.62 | 0 | 0 | 0 | |
07/02/2012 |
8.20
|
100 | 7.79 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/02/2012 |
7.79
|
100 | 7.46 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/02/2012 |
7.46
|
100 | 7.38 | 7.46 | 7.46 | 0 | 0 | 0 | |
02/02/2012 |
7.38
|
1,800 | 7.01 | 7.38 | 7.17 | 0 | 0 | 0 | |
01/02/2012 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
31/01/2012 |
7.01
|
0 | 7.05 | 7.01 | 7.01 | 0 | 0 | 0 | |
30/01/2012 |
7.05
|
700 | 6.60 | 7.05 | 6.64 | 0 | 0 | 0 | |
20/01/2012 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/01/2012 |
6.60
|
0 | 6.64 | 6.60 | 6.60 | 0 | 0 | 0 | |
18/01/2012 |
6.64
|
400 | 6.23 | 6.64 | 6.56 | 0 | 0 | 0 | |
17/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
16/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
13/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
11/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
10/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
09/01/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
06/01/2012 |
6.23
|
1,600 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 | |
05/01/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/01/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/01/2012 |
6.68
|
0 | 6.72 | 6.68 | 6.68 | 0 | 0 | 0 | |
30/12/2011 |
6.72
|
900 | 6.44 | 6.72 | 6.48 | 0 | 0 | 0 | |
29/12/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/12/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
27/12/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/12/2011 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
23/12/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/12/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/12/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
20/12/2011 |
6.44
|
0 | 6.64 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/12/2011 |
6.64
|
200 | 6.23 | 6.64 | 6.23 | 0 | 0 | 0 | |
16/12/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/12/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/12/2011 |
6.23
|
1,000 | 6.56 | 6.56 | 6.23 | 0 | 0 | 0 | |
13/12/2011 |
6.56
|
2,000 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
12/12/2011 |
6.56
|
2,000 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 | |
09/12/2011 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
08/12/2011 |
7.01
|
100 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 | |
07/12/2011 |
6.97
|
100 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 | |
06/12/2011 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/12/2011 |
7.17
|
100 | 7.67 | 7.67 | 7.17 | 0 | 0 | 0 | |
02/12/2011 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
01/12/2011 |
7.67
|
100 | 7.54 | 7.67 | 7.67 | 0 | 0 | 0 | |
30/11/2011 |
7.54
|
100 | 7.13 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/11/2011 |
7.13
|
100 | 6.93 | 7.13 | 7.13 | 0 | 0 | 0 | |
28/11/2011 |
6.93
|
300 | 6.48 | 6.93 | 6.80 | 0 | 0 | 0 | |
25/11/2011 |
6.48
|
300 | 6.23 | 6.48 | 6.48 | 0 | 0 | 0 |