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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
04/07/2013 |
4.16
|
300 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 | |
03/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
02/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
01/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
28/06/2013 |
4.34
|
4,600 | 4.30 | 4.41 | 4.34 | 0 | 0 | 0 | |
27/06/2013 |
4.30
|
100 | 4.01 | 4.30 | 4.30 | 0 | 0 | 0 | |
26/06/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/06/2013 |
4.01
|
700 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 | |
24/06/2013 |
4.16
|
1,600 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 | |
21/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
20/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
19/06/2013 |
4.23
|
100 | 4.26 | 4.26 | 4.23 | 0 | 0 | 0 | |
18/06/2013 |
4.26
|
1,000 | 4.52 | 4.52 | 4.26 | 0 | 0 | 0 | |
17/06/2013 |
4.52
|
2,200 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 | |
14/06/2013 |
4.59
|
500 | 4.52 | 4.59 | 4.59 | 0 | 0 | 0 | |
13/06/2013 |
4.52
|
1,200 | 4.37 | 4.52 | 4.52 | 0 | 0 | 0 | |
12/06/2013 |
4.37
|
3,700 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
11/06/2013 |
4.37
|
3,800 | 4.52 | 4.56 | 4.37 | 0 | 0 | 0 | |
10/06/2013 |
4.52
|
2,000 | 4.34 | 4.52 | 4.30 | 0 | 0 | 0 | |
07/06/2013 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
06/06/2013 |
4.34
|
4,100 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 | |
05/06/2013 |
4.26
|
2,200 | 4.16 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/06/2013 |
4.16
|
15,200 | 4.12 | 4.23 | 4.12 | 0 | 0 | 0 | |
03/06/2013 |
4.12
|
700 | 4.08 | 4.12 | 4.12 | 0 | 0 | 0 | |
31/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
30/05/2013 |
4.08
|
5,500 | 4.08 | 4.08 | 4.08 | 5,500 | 0 | 0.1 | |
29/05/2013 |
4.08
|
4,800 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/05/2013 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
24/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
23/05/2013 |
4.08
|
2,400 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 | |
22/05/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
21/05/2013 |
3.94
|
1,100 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 | |
20/05/2013 |
3.94
|
1,800 | 3.97 | 3.97 | 3.94 | 0 | 0 | 0 | |
17/05/2013 |
3.97
|
1,000 | 3.94 | 3.97 | 3.97 | 0 | 0 | 0 | |
16/05/2013 |
3.94
|
1,000 | 3.90 | 3.94 | 3.94 | 0 | 0 | 0 | |
15/05/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/05/2013 |
3.90
|
3,000 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 | |
13/05/2013 |
3.94
|
4,800 | 3.97 | 4.01 | 3.86 | 500 | 30 | 0.0 | |
10/05/2013 |
3.97
|
2,800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
09/05/2013 |
3.97
|
2,900 | 3.86 | 3.97 | 3.86 | 0 | 0 | 0 | |
08/05/2013 |
3.86
|
3,000 | 3.75 | 4.12 | 3.79 | 0 | 0 | 0 | |
07/05/2013 |
3.75
|
1,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
06/05/2013 |
3.75
|
4,200 | 3.75 | 3.75 | 3.75 | 2,000 | 0 | 0.0 | |
03/05/2013 |
3.75
|
17,100 | 3.72 | 3.75 | 3.72 | 12,000 | 0 | 0.1 | |
02/05/2013 |
3.72
|
6,000 | 3.75 | 3.75 | 3.72 | 6,000 | 0 | 0.1 | |
26/04/2013 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
25/04/2013 |
3.75
|
9,400 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 | |
24/04/2013 |
3.72
|
700 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 | |
23/04/2013 |
3.65
|
11,000 | 3.65 | 3.65 | 3.65 | 0 | 4,900 | -0.0 | |
22/04/2013 |
3.65
|
9,000 | 3.65 | 3.68 | 3.65 | 0 | 3,000 | -0.0 | |
18/04/2013 |
3.65
|
10,500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/04/2013 |
3.65
|
11,400 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
16/04/2013 |
3.65
|
300 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 | |
15/04/2013 |
3.68
|
1,200 | 3.68 | 3.68 | 3.50 | 100 | 0 | 0.0 | |
12/04/2013 |
3.68
|
100 | 3.50 | 3.68 | 3.68 | 0 | 0 | 0 | |
11/04/2013 |
3.50
|
0 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 | |
10/04/2013 |
3.46
|
35,400 | 3.61 | 3.65 | 3.46 | 0 | 0 | 0 | |
09/04/2013 |
3.61
|
20,900 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
08/04/2013 |
3.72
|
400 | 3.50 | 3.72 | 3.43 | 300 | 0 | 0.0 | |
05/04/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/04/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/04/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/04/2013 |
3.50
|
300 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
01/04/2013 |
3.57
|
600 | 3.94 | 3.94 | 3.57 | 0 | 0 | 0 | |
29/03/2013 |
3.94
|
800 | 3.90 | 3.94 | 3.90 | 800 | 0 | 0.0 | |
28/03/2013 |
3.90
|
600 | 3.65 | 3.90 | 3.43 | 0 | 200 | -0.0 | |
27/03/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/03/2013 |
3.65
|
1,200 | 3.94 | 3.94 | 3.65 | 0 | 0 | 0 | |
25/03/2013 |
3.94
|
100 | 3.75 | 3.94 | 3.94 | 0 | 0 | 0 | |
22/03/2013 |
3.75
|
200 | 3.50 | 3.75 | 3.50 | 100 | 0 | 0.0 | |
21/03/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/03/2013 |
3.50
|
1,500 | 3.61 | 3.65 | 3.50 | 0 | 0 | 0 | |
20/03/2013 |
3.61
|
1,200 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 | |
19/03/2013 |
3.95
|
100 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
18/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
15/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
13/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
12/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
08/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
07/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
05/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
04/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
01/03/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
28/02/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
27/02/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/02/2013 |
4.23
|
100 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 | |
25/02/2013 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/02/2013 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/02/2013 |
4.40
|
100 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
20/02/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
19/02/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
18/02/2013 |
4.47
|
100 | 4.26 | 4.47 | 4.47 | 0 | 0 | 0 | |
08/02/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
07/02/2013 |
4.26
|
100 | 3.92 | 4.26 | 4.26 | 0 | 0 | 0 | |
06/02/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
05/02/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |