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) |
0 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
22/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
21/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
20/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
19/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
18/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
15/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
14/11/2013 |
4.67
|
500 | 4.28 | 4.67 | 4.67 | 0 | 0 | 0 | |
13/11/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/11/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/11/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/11/2013 |
4.28
|
200 | 3.89 | 4.28 | 4.11 | 200 | 0 | 0.0 | |
07/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
06/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
05/11/2013 |
3.89
|
400 | 3.54 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/11/2013 |
3.54
|
300 | 3.89 | 3.89 | 3.54 | 0 | 300 | -0.0 | |
01/11/2013 |
3.89
|
100 | 3.54 | 3.89 | 3.89 | 0 | 0 | 0 | |
31/10/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
30/10/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
29/10/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
28/10/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
25/10/2013 |
3.54
|
12 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
24/10/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
23/10/2013 |
3.54
|
100 | 3.93 | 3.93 | 3.54 | 0 | 100 | -0.0 | |
22/10/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
21/10/2013 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 100 | -0.0 | |
18/10/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
17/10/2013 |
3.93
|
4,500 | 3.89 | 3.93 | 3.78 | 0 | 0 | 0 | |
16/10/2013 |
3.89
|
1,100 | 3.78 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
11/10/2013 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/10/2013 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 99 | -0.0 | |
07/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
04/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
03/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
02/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
01/10/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
30/09/2013 |
3.78
|
200 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/09/2013 |
3.78
|
300 | 3.57 | 3.78 | 3.78 | 0 | 0 | 0 | |
26/09/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/09/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
24/09/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
23/09/2013 |
3.57
|
700 | 3.46 | 3.57 | 3.11 | 200 | 0 | 0.0 | |
20/09/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
19/09/2013 |
3.46
|
1,000 | 3.41 | 3.46 | 3.41 | 1,000 | 0 | 0.0 | |
18/09/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
17/09/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
16/09/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/09/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/09/2013 |
3.41
|
400 | 3.78 | 3.78 | 3.41 | 400 | 0 | 0.0 | |
11/09/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/09/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/09/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/09/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/09/2013 |
3.78
|
600 | 3.78 | 3.78 | 3.78 | 600 | 0 | 0.0 | |
04/09/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
03/09/2013 |
3.78
|
300 | 4.19 | 4.19 | 3.78 | 0 | 200 | -0.0 | |
30/08/2013 |
4.19
|
200 | 4.65 | 5.10 | 4.19 | 0 | 100 | -0.0 | |
29/08/2013 |
4.65
|
100 | 5.14 | 5.14 | 4.65 | 0 | 0 | 0 | |
28/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
27/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
23/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
22/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
21/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
20/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
14/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
12/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
09/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
08/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
05/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
02/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/08/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
31/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
30/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
29/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
24/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
23/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
22/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
17/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
12/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
10/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
09/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
08/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |