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) |
-1.40 | -16.47% | 15,200 | 0 | 0 |
7.10
10
8.50
|
2 tháng
(2024-07-22) |
-1.40 | -16.47% | 16,300 | 0 | 0 |
7.10
10.90
8.50
|
3 tháng
(2024-06-21) |
-0.60 | -7.79% | 25,000 | 0 | 0 |
6.80
10.90
8.50
|
6 tháng
(2024-03-25) |
-2.70 | -27.55% | 107,967 | 500 | 0.0 |
5.90
10.90
8.50
|
12 tháng
(2023-09-25) |
1.40 | 24.56% | 111,691 | 500 | 0.0 |
5.70
10.90
8.50
|
24 tháng
(2022-09-30) |
0.70 | 10.94% | 222,513 | 1,900 | 0.0 |
3.70
10.90
8.50
|
36 tháng
(2021-10-05) |
2.90 | 69.05% | 342,553 | 1,900 | 0.0 |
3.70
10.90
8.50
|
60 tháng
(2019-10-16) |
3 | 73.17% | 533,123 | -7,500 | -0.0 |
3.20
10.90
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/06/2013 |
4.63
|
4,300 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 | |
25/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
20/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/06/2013 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/06/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/06/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
10/06/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
07/06/2013 |
5.07
|
1,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
06/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
05/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/06/2013 |
4.63
|
200 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
22/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
21/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
17/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
10/05/2013 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
07/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/05/2013 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
03/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
26/04/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
25/04/2013 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
24/04/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/04/2013 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/04/2013 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/04/2013 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/04/2013 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/04/2013 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
15/04/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
12/04/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/04/2013 |
3.59
|
400 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
10/04/2013 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
09/04/2013 |
4.42
|
300 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/04/2013 |
4.86
|
200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/04/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
04/04/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
03/04/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
02/04/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
01/04/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
29/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
26/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
25/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/03/2013 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
21/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/03/2013 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
15/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
14/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
12/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
11/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/03/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/03/2013 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
01/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/02/2013 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/02/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/02/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
25/02/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/02/2013 |
4.47
|
1,700 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/02/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/02/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/02/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/02/2013 |
4.91
|
4,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/02/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/02/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/02/2013 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
05/02/2013 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/02/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |