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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2013 |
3.67
|
40 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 | |
11/11/2013 |
3.89
|
30 | 3.89 | 4.16 | 3.89 | 0 | 0 | 0 | |
08/11/2013 |
3.89
|
10 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 | |
07/11/2013 |
4.08
|
30 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 | |
06/11/2013 |
4.36
|
10 | 4.10 | 4.36 | 4.36 | 0 | 0 | 0 | |
05/11/2013 |
4.10
|
10 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 | |
04/11/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
01/11/2013 |
4.21
|
10 | 3.94 | 4.21 | 4.21 | 0 | 10 | -0.0 | |
31/10/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
30/10/2013 |
3.94
|
100 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 | |
29/10/2013 |
3.94
|
640 | 3.98 | 4.25 | 3.92 | 0 | 0 | 0 | |
28/10/2013 |
3.98
|
530 | 3.98 | 4.25 | 3.76 | 0 | 0 | 0 | |
25/10/2013 |
3.98
|
460 | 3.99 | 4.27 | 3.98 | 0 | 0 | 0 | |
24/10/2013 |
3.99
|
380 | 4.01 | 4.25 | 3.99 | 0 | 0 | 0 | |
23/10/2013 |
4.01
|
500 | 4.05 | 4.32 | 3.99 | 0 | 80 | -0.0 | |
22/10/2013 |
4.05
|
410 | 3.80 | 4.05 | 3.80 | 0 | 0 | 0 | |
21/10/2013 |
3.80
|
580 | 3.71 | 3.80 | 3.69 | 0 | 0 | 0 | |
18/10/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/10/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/10/2013 |
3.71
|
10 | 3.51 | 3.71 | 3.71 | 0 | 0 | 0 | |
15/10/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/10/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
11/10/2013 |
3.51
|
10 | 3.31 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/10/2013 |
3.31
|
100 | 3.33 | 3.33 | 3.31 | 0 | 0 | 0 | |
09/10/2013 |
3.33
|
480 | 3.33 | 3.33 | 3.11 | 460 | 0 | 0.0 | |
08/10/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
07/10/2013 |
3.33
|
50 | 3.65 | 3.65 | 3.33 | 0 | 0 | 0 | |
04/10/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
03/10/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/10/2013 |
3.65
|
0 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 | |
02/10/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
01/10/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
30/09/2013 |
3.56
|
810 | 3.56 | 3.56 | 3.39 | 0 | 620 | -0.0 | |
27/09/2013 |
3.56
|
100 | 3.33 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/09/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/09/2013 |
3.33
|
10 | 3.13 | 3.33 | 3.33 | 0 | 0 | 0 | |
24/09/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/09/2013 |
3.13
|
1,910 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
20/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
19/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
18/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
17/09/2013 |
3.16
|
640 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
16/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/09/2013 |
3.16
|
60 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/09/2013 |
3.16
|
1,600 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 | |
09/09/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
06/09/2013 |
3.39
|
90 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
05/09/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
04/09/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
03/09/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
30/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
27/08/2013 |
3.47
|
2,450 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
26/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
23/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
20/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
15/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
14/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
13/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
12/08/2013 |
3.47
|
1,050 | 3.47 | 3.47 | 3.47 | 1,050 | 80 | 0.0 | |
09/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
08/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
07/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
05/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
02/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
01/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
31/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
30/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
24/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
23/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
15/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
12/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
11/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
10/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
09/07/2013 |
3.47
|
4,710 | 3.37 | 3.47 | 3.14 | 0 | 0 | 0 | |
08/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
04/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
03/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
02/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
01/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
28/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
27/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
25/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |