Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
4.80 | 14.95% | 233,300 | 100 | 0.0 |
32.10
36.90
35.20
|
2 tháng
(2025-05-30) |
4 | 12.16% | 313,700 | 100 | 0.0 |
32
36.90
35.20
|
3 tháng
(2025-05-05) |
4.90 | 15.31% | 454,600 | 2,800 | 0.0 |
31.90
36.90
35.20
|
6 tháng
(2025-02-03) |
2.70 | 7.89% | 882,241 | 4,100 | 0.1 |
29.50
38
35.20
|
12 tháng
(2024-08-05) |
7.40 | 25.08% | 2,033,949 | 6,100 | 0.2 |
29.50
38
35.20
|
24 tháng
(2023-08-09) |
15.75 | 74.47% | 5,065,071 | 4,520 | 0.1 |
20.82
38
35.20
|
36 tháng
(2022-08-15) |
21.84 | 145.07% | 9,387,739 | 7,520 | 0.2 |
10.32
38
35.20
|
60 tháng
(2020-08-24) |
31.86 | 631.96% | 10,550,714 | -18,180 | -0.2 |
4.54
38
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/05/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
07/05/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
04/05/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
03/05/2012 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
02/05/2012 |
1.80
|
1,000 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 | |
27/04/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
26/04/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
26/04/2012 |
1.88
|
0 | 3.13 | 1.88 | 1.88 | 0 | 0 | 0 | |
25/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
24/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
19/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
18/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
17/04/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
16/04/2012 |
3.13
|
100 | 2.84 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/04/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
12/04/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/04/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
10/04/2012 |
2.84
|
100 | 2.65 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/04/2012 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
06/04/2012 |
2.65
|
500 | 2.45 | 2.65 | 2.65 | 0 | 0 | 0 | |
05/04/2012 |
2.45
|
100 | 2.24 | 2.45 | 2.45 | 0 | 0 | 0 | |
04/04/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
03/04/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
30/03/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
29/03/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
28/03/2012 |
2.24
|
100 | 2.04 | 2.24 | 2.24 | 0 | 0 | 0 | |
27/03/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
26/03/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
23/03/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
22/03/2012 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 | |
21/03/2012 |
2.04
|
100 | 2.26 | 2.26 | 2.04 | 0 | 0 | 0 | |
20/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
19/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
16/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
15/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
14/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
13/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
12/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
09/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
08/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
07/03/2012 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
06/03/2012 |
2.26
|
100 | 2.06 | 2.26 | 2.26 | 0 | 0 | 0 | |
05/03/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
02/03/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
01/03/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
29/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
28/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
27/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
24/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
23/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
22/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
21/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
20/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
17/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
16/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
15/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
14/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
13/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
10/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
09/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
08/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
07/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
06/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
03/02/2012 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
02/02/2012 |
2.06
|
100 | 1.88 | 2.06 | 2.06 | 0 | 0 | 0 | |
01/02/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
31/01/2012 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
30/01/2012 |
1.88
|
100 | 1.71 | 1.88 | 1.88 | 0 | 0 | 0 | |
20/01/2012 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
19/01/2012 |
1.71
|
100 | 1.56 | 1.71 | 1.71 | 0 | 0 | 0 | |
18/01/2012 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
17/01/2012 |
1.56
|
100 | 1.42 | 1.56 | 1.56 | 0 | 0 | 0 | |
16/01/2012 |
1.42
|
100 | 1.37 | 1.42 | 1.42 | 0 | 0 | 0 | |
13/01/2012 |
1.37
|
100 | 1.31 | 1.37 | 1.37 | 0 | 0 | 0 | |
12/01/2012 |
1.31
|
0 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
11/01/2012 |
1.31
|
100 | 1.19 | 1.31 | 1.31 | 0 | 0 | 0 | |
10/01/2012 |
1.19
|
200 | 1.09 | 1.19 | 1.19 | 0 | 0 | 0 | |
09/01/2012 |
1.09
|
100 | 1.00 | 1.09 | 1.09 | 0 | 0 | 0 | |
06/01/2012 |
1.00
|
1,400 | 1.03 | 1.03 | 1.00 | 0 | 0 | 0 | |
05/01/2012 |
1.03
|
100 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 | |
04/01/2012 |
1.09
|
4,000 | 1.02 | 1.09 | 0.96 | 0 | 0 | 0 | |
03/01/2012 |
1.02
|
1,500 | 1.14 | 1.14 | 1.02 | 0 | 0 | 0 | |
30/12/2011 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
29/12/2011 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 | |
28/12/2011 |
1.14
|
100 | 1.90 | 1.90 | 1.14 | 0 | 0 | 0 | |
27/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
26/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
23/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
22/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
21/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
20/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
19/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
16/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
15/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
14/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
13/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
12/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
09/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
08/12/2011 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |