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) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
12/09/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
11/09/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
10/09/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
09/09/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
06/09/2013 |
2.89
|
100 | 3.13 | 3.13 | 2.89 | 0 | 0 | 0 | |
05/09/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/09/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
03/09/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
29/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
27/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
22/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
21/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
19/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
16/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
15/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
14/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
12/08/2013 |
3.13
|
200 | 3.46 | 3.46 | 3.13 | 0 | 0 | 0 | |
09/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
08/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
07/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
01/08/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
31/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
30/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
29/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
23/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
22/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
19/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
18/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
17/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
16/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
15/07/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
12/07/2013 |
3.46
|
200 | 3.22 | 3.46 | 3.46 | 0 | 0 | 0 | |
11/07/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/07/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
09/07/2013 |
3.22
|
100 | 2.97 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
05/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
04/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
03/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
02/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
01/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
28/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
27/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
26/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
25/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/06/2013 |
2.97
|
200 | 3.30 | 3.30 | 2.97 | 0 | 0 | 0 | |
20/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
19/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
18/06/2013 |
3.30
|
400 | 3.63 | 3.63 | 3.30 | 0 | 0 | 0 | |
17/06/2013 |
3.63
|
0 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 | |
14/06/2013 |
3.54
|
600 | 3.87 | 4.12 | 3.54 | 0 | 0 | 0 | |
13/06/2013 |
3.87
|
100 | 3.63 | 3.87 | 3.87 | 0 | 0 | 0 | |
12/06/2013 |
3.63
|
10,400 | 3.30 | 3.63 | 3.38 | 0 | 0 | 0 | |
11/06/2013 |
3.30
|
100 | 3.05 | 3.30 | 3.30 | 0 | 0 | 0 | |
10/06/2013 |
3.05
|
100 | 2.80 | 3.05 | 3.05 | 0 | 0 | 0 | |
07/06/2013 |
2.80
|
100 | 2.56 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/06/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/06/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
04/06/2013 |
2.56
|
100 | 2.80 | 2.80 | 2.56 | 0 | 0 | 0 | |
03/06/2013 |
2.80
|
100 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 | |
31/05/2013 |
2.97
|
100 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 | |
30/05/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/05/2013 |
3.22
|
100 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 | |
28/05/2013 |
3.46
|
15,800 | 3.18 | 3.46 | 3.46 | 0 | 0 | 0 | |
27/05/2013 |
3.18
|
100 | 2.90 | 3.18 | 3.18 | 0 | 0 | 0 | |
24/05/2013 |
2.90
|
300 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 | |
23/05/2013 |
3.11
|
100 | 2.83 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/05/2013 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
21/05/2013 |
2.83
|
100 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 | |
20/05/2013 |
2.97
|
100 | 2.76 | 2.97 | 2.97 | 0 | 0 | 0 | |
17/05/2013 |
2.76
|
100 | 2.97 | 2.97 | 2.76 | 0 | 0 | 0 | |
16/05/2013 |
2.97
|
200 | 3.25 | 3.25 | 2.97 | 0 | 0 | 0 | |
15/05/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/05/2013 |
3.25
|
100 | 2.97 | 3.25 | 3.25 | 0 | 0 | 0 | |
13/05/2013 |
2.97
|
100 | 2.76 | 2.97 | 2.97 | 0 | 0 | 0 | |
10/05/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
09/05/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/05/2013 |
2.76
|
100 | 3.04 | 3.04 | 2.76 | 0 | 0 | 0 | |
07/05/2013 |
3.04
|
0 | 3.11 | 3.04 | 3.04 | 0 | 0 | 0 | |
06/05/2013 |
3.11
|
1,500 | 2.83 | 3.11 | 2.61 | 0 | 0 | 0 | |
03/05/2013 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
02/05/2013 |
2.83
|
100 | 2.61 | 2.83 | 2.83 | 0 | 0 | 0 | |
26/04/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/04/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/04/2013 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
23/04/2013 |
2.61
|
100 | 2.90 | 2.90 | 2.61 | 0 | 0 | 0 |