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) |
|
23/04/2013 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
22/04/2013 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/04/2013 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
17/04/2013 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/04/2013 |
10.99
|
2,000 | 12.11 | 12.11 | 10.99 | 0 | 0 | 0 | |
15/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
12/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
11/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
10/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
09/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
08/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
05/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
04/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
03/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
02/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
01/04/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
29/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
28/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
27/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
26/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
25/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
22/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
21/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
20/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
19/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
18/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
15/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
14/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
13/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
12/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
11/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
08/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
07/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
06/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
05/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
04/03/2013 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
01/03/2013 |
12.11
|
100 | 11.18 | 12.11 | 12.11 | 0 | 0 | 0 | |
28/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
27/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
26/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
25/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
22/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
20/02/2013 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
19/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
18/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
08/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
07/02/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
06/02/2013 |
11.18
|
100 | 12.11 | 12.11 | 11.18 | 0 | 0 | 0 | |
05/02/2013 |
12.11
|
1,000 | 12.11 | 12.11 | 11.18 | 0 | 0 | 0 | |
04/02/2013 |
12.11
|
200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
01/02/2013 |
12.11
|
200 | 12.11 | 12.11 | 11.36 | 0 | 0 | 0 | |
31/01/2013 |
12.11
|
13,600 | 12.48 | 13.69 | 11.36 | 0 | 0 | 0 | |
30/01/2013 |
12.48
|
8,500 | 13.60 | 13.60 | 12.30 | 0 | 0 | 0 | |
29/01/2013 |
13.60
|
100 | 15.09 | 15.09 | 13.60 | 0 | 0 | 0 | |
28/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
25/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
24/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
23/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
22/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
21/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
18/01/2013 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
17/01/2013 |
15.09
|
1,100 | 14.44 | 15.84 | 15.09 | 0 | 0 | 0 | |
16/01/2013 |
14.44
|
100 | 13.13 | 14.44 | 14.44 | 0 | 0 | 0 | |
15/01/2013 |
13.13
|
1,500 | 14.53 | 14.53 | 13.13 | 0 | 0 | 0 | |
14/01/2013 |
14.53
|
200 | 14.90 | 14.90 | 14.53 | 0 | 0 | 0 | |
11/01/2013 |
14.90
|
11,400 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
10/01/2013 |
14.90
|
100 | 13.97 | 14.90 | 14.90 | 0 | 0 | 0 | |
09/01/2013 |
13.97
|
700 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
08/01/2013 |
13.97
|
4,300 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
07/01/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
04/01/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
03/01/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
02/01/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/01/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
28/12/2012 |
13.97
|
2,000 | 13.07 | 13.97 | 13.97 | 0 | 0 | 0 | |
27/12/2012 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
26/12/2012 |
13.07
|
100 | 12.26 | 13.07 | 13.07 | 0 | 0 | 0 | |
25/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
24/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
21/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
20/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
19/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
18/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
17/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
14/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
13/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
12/12/2012 |
12.26
|
300 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
11/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
10/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
07/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
06/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
05/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
04/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
03/12/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
30/11/2012 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
29/11/2012 |
12.26
|
100 | 11.54 | 12.26 | 12.26 | 0 | 0 | 0 | |
28/11/2012 |
11.54
|
200 | 10.82 | 11.54 | 11.54 | 0 | 0 | 0 | |
27/11/2012 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
26/11/2012 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
23/11/2012 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |