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) |
0.10 | 1.49% | 59,200 | -300 | -0.0 |
5.60
6.80
6.80
|
2 tháng
(2024-07-22) |
-0.20 | -2.86% | 81,500 | 0 | 0.0 |
5.60
8.30
6.80
|
3 tháng
(2024-06-21) |
-3.10 | -31.31% | 224,800 | 0 | 0.0 |
5.60
11
6.80
|
6 tháng
(2024-03-25) |
-0.10 | -1.45% | 446,714 | 0 | 0.0 |
5.60
12.10
6.80
|
12 tháng
(2023-09-25) |
1.10 | 19.30% | 640,962 | 0 | 0.0 |
4.50
12.10
6.80
|
24 tháng
(2022-09-30) |
-0.30 | -4.23% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.80
|
36 tháng
(2021-10-05) |
2 | 41.67% | 2,672,033 | -4,600 | -0.0 |
3.80
12.10
6.80
|
60 tháng
(2019-10-16) |
-0.94 | -12.13% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/11/2013 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
20/11/2013 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
19/11/2013 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
18/11/2013 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
15/11/2013 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
14/11/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
13/11/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
12/11/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
11/11/2013 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/11/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
07/11/2013 |
5.23
|
3,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
06/11/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
05/11/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
04/11/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
01/11/2013 |
4.87
|
200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
31/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
30/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
28/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
25/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
24/10/2013 |
5.41
|
1,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/10/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/10/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/10/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/10/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
17/10/2013 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
15/10/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
14/10/2013 |
5.41
|
200 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
11/10/2013: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
11/10/2013 |
5.05
|
0 | 5.00 | 5.05 | 5.05 | 0 | 0 | 0 | |
10/10/2013 |
5.00
|
800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
09/10/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/10/2013 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/10/2013 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/10/2013 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/10/2013 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
02/10/2013 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
01/10/2013 |
5.34
|
200 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
26/09/2013 |
4.92
|
4,800 | 4.84 | 4.92 | 4.84 | 0 | 0 | 0 | |
25/09/2013 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
24/09/2013 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
23/09/2013 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/09/2013 |
5.09
|
0 | 5.00 | 5.09 | 5.09 | 0 | 0 | 0 | |
19/09/2013 |
5.00
|
1,200 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
18/09/2013 |
5.00
|
600 | 4.42 | 5.00 | 4.42 | 0 | 0 | 0 | |
17/09/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
16/09/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
13/09/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
12/09/2013 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
11/09/2013 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
10/09/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/09/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/09/2013 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/09/2013 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/09/2013 |
4.92
|
1,500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
30/08/2013 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/08/2013 |
4.92
|
1,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
28/08/2013 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/08/2013 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
26/08/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
23/08/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
22/08/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/08/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/08/2013 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
16/08/2013 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
15/08/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
14/08/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
13/08/2013 |
4.59
|
700 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
09/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
08/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
07/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
06/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
05/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
02/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
01/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
31/07/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
30/07/2013 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
29/07/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/07/2013: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
26/07/2013 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
25/07/2013 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
24/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
22/07/2013 |
4.43
|
800 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
19/07/2013 |
3.97
|
4,200 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 | |
18/07/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
17/07/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
16/07/2013 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
15/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
11/07/2013 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
10/07/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/07/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/07/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/07/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |