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) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
15/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
14/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
12/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
11/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
08/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
07/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/11/2013 |
3.98
|
10 | 3.75 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/11/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/11/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
01/11/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
31/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
30/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
29/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
25/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
24/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
23/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
22/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
21/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
18/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
17/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
16/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
15/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
11/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
10/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
09/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
08/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
07/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
03/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
02/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
01/10/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
30/09/2013 |
3.75
|
10 | 3.51 | 3.75 | 3.75 | 0 | 0 | 0 | |
27/09/2013 |
3.51
|
140 | 3.32 | 3.51 | 3.28 | 0 | 100 | -0.0 | |
26/09/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/09/2013 |
3.32
|
30 | 3.11 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/09/2013 |
3.11
|
30 | 2.93 | 3.11 | 3.11 | 0 | 0 | 0 | |
23/09/2013 |
2.93
|
40 | 2.74 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/09/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
19/09/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
18/09/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
17/09/2013 |
2.74
|
50 | 2.58 | 2.74 | 2.74 | 0 | 0 | 0 | |
16/09/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
13/09/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/09/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
12/09/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
11/09/2013 |
2.58
|
10 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
10/09/2013 |
2.62
|
20 | 2.46 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/09/2013 |
2.46
|
70 | 2.40 | 2.46 | 2.37 | 0 | 60 | -0.0 | |
06/09/2013 |
2.40
|
100 | 2.24 | 2.40 | 2.31 | 0 | 0 | 0 | |
05/09/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
04/09/2013 |
2.24
|
10 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 | |
03/09/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
30/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
29/08/2013 |
2.40
|
10 | 2.24 | 2.40 | 2.40 | 0 | 0 | 0 | |
28/08/2013 |
2.24
|
60 | 2.24 | 2.24 | 2.24 | 60 | 0 | 0.0 | |
27/08/2013 |
2.24
|
10 | 2.11 | 2.24 | 2.24 | 0 | 0 | 0 | |
26/08/2013 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
23/08/2013 |
2.11
|
550 | 1.97 | 2.11 | 1.84 | 0 | 0 | 0 | |
22/08/2013 |
1.97
|
10 | 1.95 | 1.97 | 1.97 | 0 | 0 | 0 | |
21/08/2013 |
1.95
|
40 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
20/08/2013 |
1.95
|
6,230 | 1.84 | 1.95 | 1.84 | 0 | 0 | 0 | |
19/08/2013 |
1.84
|
930 | 1.72 | 1.84 | 1.81 | 0 | 0 | 0 | |
16/08/2013 |
1.72
|
20 | 1.77 | 1.77 | 1.72 | 0 | 0 | 0 | |
15/08/2013 |
1.77
|
30 | 1.66 | 1.77 | 1.77 | 0 | 0 | 0 | |
14/08/2013 |
1.66
|
60 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
13/08/2013 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
12/08/2013 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
09/08/2013 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
08/08/2013 |
1.66
|
1,100 | 1.57 | 1.66 | 1.63 | 0 | 0 | 0 | |
07/08/2013 |
1.57
|
5,000 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
06/08/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
05/08/2013 |
1.57
|
40 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
02/08/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
01/08/2013 |
1.57
|
7,260 | 1.57 | 1.57 | 1.52 | 0 | 3,000 | -0.0 | |
31/07/2013 |
1.57
|
40 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
30/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
29/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
26/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
25/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
24/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
23/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
22/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
19/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
18/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
17/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
16/07/2013 |
1.57
|
1,340 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
15/07/2013 |
1.57
|
1,350 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
12/07/2013 |
1.57
|
50 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
11/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
10/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
09/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
08/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
05/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
04/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
03/07/2013 |
1.57
|
0 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
02/07/2013 |
1.57
|
160 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 | |
01/07/2013 |
1.57
|
10 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |