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) |
4.50 | 51.14% | 400 | 0 | 0 |
8.80
13.30
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 1,300 | 0 | 0 |
7.70
14.40
13.30
|
3 tháng
(2024-06-24) |
-6.20 | -31.79% | 2,500 | 0 | 0 |
7.70
19.50
13.30
|
6 tháng
(2024-04-09) |
-10 | -42.92% | 23,100 | 0 | 0 |
7.70
23.30
13.30
|
12 tháng
(2023-11-13) |
-19.10 | -58.95% | 31,400 | 0 | 0 |
7.70
32.40
13.30
|
24 tháng
(2022-10-03) |
-19.80 | -59.82% | 39,758 | 0 | 0 |
7.70
69.50
13.30
|
36 tháng
(2021-10-06) |
0.80 | 6.40% | 60,518 | -33 | -0.0 |
6.20
69.50
13.30
|
60 tháng
(2019-10-17) |
6 | 82.19% | 91,519 | -333 | -0.0 |
3.90
69.50
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2013 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
13/09/2013 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
12/09/2013 |
15.38
|
1,100 | 16.53 | 16.53 | 14.90 | 0 | 0 | 0 | |
11/09/2013 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
10/09/2013 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
09/09/2013 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
06/09/2013 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
05/09/2013 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
04/09/2013 |
16.53
|
10,000 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
03/09/2013 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
30/08/2013 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
29/08/2013 |
16.53
|
1,200 | 16.34 | 16.53 | 16.53 | 0 | 0 | 0 | |
28/08/2013 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
27/08/2013 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
26/08/2013 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
23/08/2013 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
22/08/2013 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
21/08/2013 |
16.34
|
100 | 15.38 | 16.34 | 16.34 | 0 | 0 | 0 | |
20/08/2013 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/08/2013 |
15.38
|
800 | 14.80 | 15.38 | 15.38 | 0 | 0 | 0 | |
16/08/2013 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
15/08/2013 |
14.80
|
100 | 16.43 | 16.43 | 14.80 | 0 | 0 | 0 | |
14/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
13/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
12/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
09/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
08/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
07/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
06/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
05/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
02/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
01/08/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
31/07/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
30/07/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
29/07/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
26/07/2013 |
16.43
|
100 | 18.26 | 18.26 | 16.43 | 0 | 0 | 0 | |
25/07/2013 |
18.26
|
600 | 18.74 | 18.74 | 18.26 | 0 | 0 | 0 | |
24/07/2013 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
23/07/2013 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
22/07/2013 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
19/07/2013 |
18.74
|
2,200 | 17.78 | 18.74 | 18.74 | 0 | 0 | 0 | |
18/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
17/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
16/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
15/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
12/07/2013 |
17.78
|
500 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
11/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
10/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
09/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
08/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
05/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
04/07/2013 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
03/07/2013 |
17.78
|
500 | 17.30 | 17.78 | 17.78 | 0 | 0 | 0 | |
02/07/2013 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
01/07/2013 |
17.30
|
100 | 16.34 | 17.30 | 17.30 | 0 | 0 | 0 | |
28/06/2013 |
16.34
|
600 | 15.38 | 16.34 | 16.34 | 0 | 0 | 0 | |
27/06/2013 |
15.38
|
500 | 14.42 | 15.38 | 15.38 | 0 | 0 | 0 | |
26/06/2013 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
25/06/2013 |
14.42
|
500 | 14.22 | 14.42 | 14.42 | 0 | 0 | 0 | |
24/06/2013 |
14.22
|
800 | 12.97 | 14.22 | 11.72 | 0 | 0 | 0 | |
21/06/2013 |
12.97
|
800 | 12.49 | 12.97 | 12.97 | 0 | 0 | 0 | |
20/06/2013 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
19/06/2013 |
12.49
|
600 | 12.01 | 12.49 | 12.40 | 0 | 0 | 0 | |
18/06/2013 |
12.01
|
1,000 | 11.53 | 12.01 | 11.53 | 0 | 0 | 0 | |
17/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
14/06/2013 |
11.53
|
200 | 11.53 | 11.53 | 11.34 | 0 | 0 | 0 | |
13/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
12/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
11/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
10/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
07/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
06/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
05/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
04/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
03/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
31/05/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
30/05/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
29/05/2013 |
11.53
|
200 | 12.11 | 12.11 | 11.24 | 0 | 0 | 0 | |
28/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
27/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
24/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
23/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
22/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
21/05/2013: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
20/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
17/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
16/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
15/05/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
14/05/2013 |
12.11
|
600 | 11.55 | 12.11 | 11.92 | 0 | 0 | 0 | |
13/05/2013 |
11.55
|
2,000 | 10.62 | 11.55 | 11.18 | 0 | 0 | 0 | |
10/05/2013 |
10.62
|
100 | 9.69 | 10.62 | 10.62 | 0 | 0 | 0 | |
09/05/2013 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
08/05/2013 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
07/05/2013 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
06/05/2013 |
9.69
|
800 | 9.31 | 9.69 | 9.69 | 0 | 0 | 0 | |
03/05/2013 |
9.31
|
1,700 | 9.04 | 9.31 | 9.31 | 0 | 0 | 0 | |
02/05/2013 |
9.04
|
2,700 | 9.04 | 9.04 | 8.48 | 0 | 0 | 0 | |
26/04/2013 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
25/04/2013 |
9.04
|
100 | 9.97 | 9.97 | 9.04 | 0 | 0 | 0 | |
24/04/2013 |
9.97
|
4,000 | 10.99 | 10.99 | 9.97 | 0 | 0 | 0 |