Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0 | 0% | 0 | 0 | 0 |
27.10
27.10
27.10
|
2 tháng
(2025-05-26) |
0 | 0% | 0 | 0 | 0 |
27.10
27.10
27.10
|
3 tháng
(2025-04-24) |
-0.30 | -1.09% | 0 | 0 | 0 |
27.10
27.40
27.10
|
6 tháng
(2025-01-24) |
-0.30 | -1.09% | 0 | 0 | 0 |
27.10
27.40
27.10
|
12 tháng
(2024-07-29) |
-3.74 | -12.12% | 14,762 | 0 | 0 |
27.10
30.84
27.10
|
24 tháng
(2023-08-03) |
-1.28 | -4.52% | 14,762 | 0 | 0 |
27.10
30.84
27.10
|
36 tháng
(2022-08-08) |
-0.98 | -3.49% | 24,590 | 0 | 0 |
25.58
30.84
27.10
|
60 tháng
(2020-08-18) |
1.06 | 4.07% | 35,301 | -600 | -0.0 |
21.20
31.50
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2012 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
24/09/2012 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
21/09/2012 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
20/09/2012 |
8.65
|
100 | 8.53 | 8.65 | 8.65 | 0 | 0 | 0 | |
19/09/2012 |
8.53
|
300 | 8.42 | 8.53 | 8.53 | 0 | 0 | 0 | |
18/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
17/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
13/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
12/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
10/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
07/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/09/2012 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
05/09/2012 |
8.42
|
1,000 | 8.99 | 8.99 | 8.42 | 0 | 0 | 0 | |
04/09/2012 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
31/08/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/08/2012 |
8.99
|
9,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
30/08/2012 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
29/08/2012 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
28/08/2012 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
27/08/2012 |
8.99
|
10,000 | 8.45 | 8.99 | 8.78 | 0 | 0 | 0 | |
24/08/2012 |
8.45
|
3,000 | 7.90 | 8.45 | 8.45 | 0 | 0 | 0 | |
23/08/2012 |
7.90
|
100 | 7.40 | 7.90 | 7.90 | 0 | 0 | 0 | |
22/08/2012 |
7.40
|
100 | 6.97 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/08/2012 |
6.97
|
3,000 | 7.46 | 7.95 | 6.97 | 0 | 0 | 0 | |
20/08/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
17/08/2012 |
7.46
|
100 | 7.02 | 7.46 | 7.46 | 0 | 0 | 0 | |
16/08/2012 |
7.02
|
100 | 6.58 | 7.02 | 7.02 | 0 | 0 | 0 | |
15/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
14/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
13/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
09/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
07/08/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/08/2012 |
6.58
|
4,000 | 6.20 | 6.58 | 6.47 | 0 | 0 | 0 | |
03/08/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
02/08/2012 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
01/08/2012 |
6.20
|
0 | 6.09 | 6.20 | 6.20 | 0 | 0 | 0 | |
31/07/2012 |
6.09
|
15,400 | 6.47 | 6.91 | 6.03 | 0 | 0 | 0 | |
30/07/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/07/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/07/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
25/07/2012 |
6.47
|
800 | 6.86 | 6.86 | 6.47 | 0 | 0 | 0 | |
24/07/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/07/2012 |
6.86
|
300 | 6.58 | 6.86 | 6.86 | 0 | 0 | 0 | |
20/07/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/07/2012 |
6.58
|
3,000 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 | |
18/07/2012 |
6.97
|
4,200 | 6.53 | 6.97 | 6.09 | 0 | 0 | 0 | |
17/07/2012 |
6.53
|
5,600 | 6.14 | 6.53 | 5.76 | 0 | 0 | 0 | |
16/07/2012 |
6.14
|
100 | 5.76 | 6.14 | 6.14 | 0 | 0 | 0 | |
13/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
12/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
11/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
04/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/07/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
29/06/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
28/06/2012 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
27/06/2012 |
5.76
|
500 | 5.59 | 5.76 | 5.76 | 0 | 0 | 0 | |
26/06/2012 |
5.59
|
2,500 | 5.92 | 5.92 | 5.59 | 0 | 0 | 0 | |
25/06/2012 |
5.92
|
3,300 | 6.25 | 6.25 | 5.92 | 0 | 0 | 0 | |
22/06/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/06/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
20/06/2012 |
6.25
|
4,100 | 6.64 | 6.64 | 6.25 | 0 | 0 | 0 | |
19/06/2012 |
6.64
|
4,000 | 7.13 | 7.40 | 6.64 | 0 | 0 | 0 | |
18/06/2012 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 100 | 0 | 0.0 | |
15/06/2012 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
14/06/2012 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
13/06/2012 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/06/2012 |
7.13
|
1,000 | 7.40 | 7.40 | 7.13 | 0 | 0 | 0 | |
11/06/2012 |
7.40
|
1,800 | 7.73 | 8.01 | 7.40 | 0 | 0 | 0 | |
08/06/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
07/06/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
06/06/2012 |
7.73
|
1,000 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 | |
05/06/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/06/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
01/06/2012 |
8.28
|
100 | 7.79 | 8.28 | 8.28 | 0 | 0 | 0 | |
31/05/2012 |
7.79
|
1,000 | 8.28 | 8.28 | 7.79 | 0 | 0 | 0 | |
30/05/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
29/05/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
28/05/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
25/05/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
24/05/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
23/05/2012 |
8.28
|
100 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 | |
22/05/2012 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
21/05/2012 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
18/05/2012 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
17/05/2012 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/05/2012 |
8.89
|
100 | 9.38 | 9.38 | 8.89 | 0 | 0 | 0 | |
15/05/2012 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
14/05/2012 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
11/05/2012 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
10/05/2012 |
9.38
|
1,000 | 9.76 | 9.76 | 9.38 | 0 | 0 | 0 | |
09/05/2012 |
9.76
|
1,200 | 9.32 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/05/2012 |
9.32
|
200 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |