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) |
11.80 | 30.97% | 8,900 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-24) |
9.60 | 23.82% | 82,700 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-26) |
42.86 | 608.87% | 354,468 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-10-03) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-06) |
43.24 | 649.38% | 873,779 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-17) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
04/07/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/07/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
02/07/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/07/2013: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
01/07/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/06/2013 |
4.99
|
800 | 4.99 | 4.99 | 4.99 | 800 | 0 | 0.0 | |
27/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/06/2013 |
4.99
|
10,400 | 4.99 | 4.99 | 4.99 | 10,400 | 0 | 0.1 | |
24/06/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
21/06/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
20/06/2013 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
18/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
17/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
13/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
12/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
11/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
10/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
07/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
06/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
05/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
04/06/2013 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
31/05/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
30/05/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
29/05/2013 |
4.99
|
4,900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/05/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
27/05/2013 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
24/05/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
23/05/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
22/05/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
21/05/2013 |
4.99
|
400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
20/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
16/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
15/05/2013 |
4.91
|
400 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
14/05/2013 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/05/2013 |
4.99
|
1,500 | 4.99 | 4.99 | 4.91 | 0 | 1,500 | -0.0 | |
10/05/2013 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 500 | -0.0 | |
09/05/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/05/2013 |
5.25
|
2,500 | 5.25 | 5.25 | 5.25 | 0 | 2,400 | -0.0 | |
07/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
02/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
26/04/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
25/04/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/04/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
23/04/2013 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
22/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
16/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
15/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
12/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
11/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
10/04/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
09/04/2013 |
5.34
|
3,000 | 5.34 | 5.34 | 5.34 | 3,000 | 0 | 0.0 | |
08/04/2013 |
5.42
|
6,500 | 5.42 | 5.42 | 5.42 | 6,500 | 0 | 0.0 | |
05/04/2013 |
5.51
|
4,500 | 5.51 | 5.51 | 5.51 | 4,500 | 0 | 0.0 | |
04/04/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
03/04/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
02/04/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
01/04/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
29/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
26/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
25/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
22/03/2013 |
5.51
|
400 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
21/03/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
20/03/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
19/03/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/03/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
15/03/2013 |
5.34
|
900 | 5.34 | 5.34 | 5.34 | 900 | 0 | 0.0 | |
14/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
13/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
12/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
11/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
06/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
05/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
04/03/2013 |
5.51
|
200 | 5.51 | 5.51 | 5.51 | 200 | 200 | 0 | |
01/03/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/02/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/02/2013 |
5.51
|
3,300 | 5.51 | 5.51 | 5.51 | 3,300 | 0 | 0.0 | |
26/02/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/02/2013 |
5.68
|
600 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/02/2013 |
5.68
|
3,100 | 5.68 | 5.68 | 5.68 | 3,100 | 0 | 0.0 | |
21/02/2013 |
5.68
|
1,700 | 5.68 | 5.68 | 5.68 | 1,700 | 0 | 0.0 | |
20/02/2013 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
19/02/2013 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 100 | 0 | 0.0 | |
18/02/2013 |
5.77
|
300 | 5.77 | 5.77 | 5.77 | 300 | 0 | 0.0 | |
08/02/2013 |
5.86
|
1,200 | 5.86 | 5.86 | 5.86 | 1,200 | 0 | 0.0 | |
07/02/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
06/02/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/02/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |