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) |
0 | 0% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-21) |
-0.30 | -1.56% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-25) |
0.37 | 2.02% | 377,600 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-30) |
4.01 | 26.90% | 2,435,399 | 89,530 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-05) |
1.44 | 8.28% | 5,266,860 | 213,870 | 4.3 |
12.84
20.31
18.90
|
60 tháng
(2019-10-16) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
3.13
|
200 | 3.10 | 3.39 | 3.13 | 0 | 0 | 0 | |
21/11/2013 |
3.10
|
1,100 | 2.84 | 3.10 | 2.90 | 0 | 0 | 0 | |
20/11/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/11/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
18/11/2013 |
2.84
|
5,000 | 3.07 | 3.07 | 2.84 | 0 | 0 | 0 | |
15/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
14/11/2013 |
3.07
|
2,000 | 3.39 | 3.39 | 3.07 | 0 | 0 | 0 | |
13/11/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/11/2013 |
3.39
|
4,100 | 3.36 | 3.68 | 3.36 | 0 | 0 | 0 | |
11/11/2013 |
3.36
|
100 | 3.07 | 3.36 | 3.36 | 0 | 0 | 0 | |
08/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
07/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
06/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
05/11/2013 |
3.07
|
2,000 | 3.36 | 3.36 | 3.07 | 0 | 0 | 0 | |
04/11/2013 |
3.36
|
200 | 3.65 | 3.65 | 3.36 | 0 | 0 | 0 | |
01/11/2013 |
3.65
|
2,000 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 | |
31/10/2013 |
4.00
|
200 | 3.65 | 4.00 | 3.31 | 0 | 0 | 0 | |
30/10/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
29/10/2013 |
3.65
|
200 | 3.39 | 3.65 | 3.07 | 0 | 0 | 0 | |
28/10/2013 |
3.39
|
100 | 3.74 | 3.74 | 3.39 | 0 | 0 | 0 | |
25/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
23/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/10/2013 |
3.74
|
5,100 | 3.65 | 3.74 | 3.31 | 0 | 0 | 0 | |
21/10/2013 |
3.65
|
100 | 3.34 | 3.65 | 3.65 | 0 | 0 | 0 | |
18/10/2013 |
3.34
|
200 | 3.57 | 3.57 | 3.34 | 200 | 0 | 0.0 | |
17/10/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/10/2013 |
3.57
|
100 | 3.28 | 3.57 | 3.57 | 0 | 0 | 0 | |
15/10/2013 |
3.28
|
4,300 | 2.99 | 3.28 | 2.73 | 0 | 0 | 0 | |
14/10/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
11/10/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
10/10/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
09/10/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/10/2013 |
2.99
|
3,000 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
07/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
04/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
03/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
02/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
01/10/2013 |
3.05
|
2,200 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 | |
30/09/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
27/09/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
26/09/2013 |
3.05
|
3,000 | 3.36 | 3.36 | 3.05 | 0 | 0 | 0 | |
25/09/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
24/09/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/09/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
20/09/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
19/09/2013 |
3.36
|
4,500 | 3.71 | 3.71 | 3.36 | 0 | 0 | 0 | |
18/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
13/09/2013 |
3.71
|
5,100 | 3.71 | 3.71 | 3.71 | 2,100 | 0 | 0.0 | |
12/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
11/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
10/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
09/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
06/09/2013 |
3.71
|
100 | 3.39 | 3.71 | 3.71 | 0 | 0 | 0 | |
05/09/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
04/09/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
03/09/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
30/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
29/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
28/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
27/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
23/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
22/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
20/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
19/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/08/2013 |
3.39
|
100 | 3.10 | 3.39 | 3.39 | 0 | 0 | 0 | |
16/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
15/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
14/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
12/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
09/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
08/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
06/08/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/08/2013 |
3.10
|
100 | 3.39 | 3.39 | 3.10 | 0 | 0 | 0 | |
02/08/2013 |
3.39
|
900 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 | |
01/08/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
31/07/2013 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/07/2013 |
3.18
|
3,800 | 3.39 | 3.42 | 3.18 | 0 | 0 | 0 | |
29/07/2013 |
3.39
|
100 | 3.77 | 3.77 | 3.39 | 0 | 0 | 0 | |
26/07/2013 |
3.77
|
2,600 | 3.45 | 3.77 | 3.16 | 0 | 0 | 0 | |
25/07/2013 |
3.45
|
100 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 | |
24/07/2013 |
3.82
|
1,100 | 3.50 | 3.82 | 3.16 | 0 | 0 | 0 | |
23/07/2013 |
3.50
|
4,400 | 3.18 | 3.50 | 2.97 | 0 | 0 | 0 | |
22/07/2013 |
3.18
|
600 | 3.34 | 3.34 | 3.02 | 0 | 100 | -0.0 | |
19/07/2013 |
3.34
|
2,900 | 3.71 | 3.71 | 3.34 | 0 | 0 | 0 | |
18/07/2013 |
3.71
|
200 | 3.39 | 3.71 | 3.08 | 0 | 0 | 0 | |
17/07/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
16/07/2013 |
3.39
|
2,600 | 3.42 | 3.42 | 3.10 | 2,400 | 0 | 0.0 | |
15/07/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
12/07/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
11/07/2013 |
3.42
|
100 | 3.13 | 3.42 | 3.42 | 0 | 0 | 0 | |
10/07/2013 |
3.13
|
100 | 2.86 | 3.13 | 3.13 | 0 | 0 | 0 | |
09/07/2013 |
2.86
|
10,600 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
08/07/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
05/07/2013 |
2.86
|
100 | 3.16 | 3.16 | 2.86 | 0 | 0 | 0 |