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) |
0 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
1.74
|
5,000 | 1.72 | 1.74 | 1.74 | 0 | 0 | 0 | |
01/07/2013 |
1.72
|
2,100 | 1.70 | 1.72 | 1.72 | 0 | 0 | 0 | |
28/06/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
27/06/2013 |
1.70
|
8,900 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 | |
26/06/2013 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
25/06/2013 |
1.75
|
800 | 1.93 | 1.93 | 1.75 | 0 | 0 | 0 | |
24/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
19/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
18/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
14/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
12/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
11/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
10/06/2013 |
1.93
|
100 | 1.76 | 1.93 | 1.93 | 0 | 0 | 0 | |
07/06/2013 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
06/06/2013 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
05/06/2013 |
1.76
|
300 | 1.94 | 1.94 | 1.76 | 0 | 0 | 0 | |
04/06/2013 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
03/06/2013 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
31/05/2013 |
1.94
|
0 | 1.88 | 1.94 | 1.94 | 0 | 0 | 0 | |
30/05/2013 |
1.88
|
1,900 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 | |
29/05/2013 |
2.00
|
400 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
28/05/2013 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
27/05/2013 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
24/05/2013 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
23/05/2013 |
2.00
|
100 | 1.83 | 2.00 | 2.00 | 0 | 0 | 0 | |
22/05/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
21/05/2013 |
1.83
|
1,300 | 1.82 | 1.83 | 1.83 | 0 | 0 | 0 | |
20/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
17/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
16/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
15/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
14/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
13/05/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
10/05/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/05/2013 |
1.82
|
100 | 1.68 | 1.82 | 1.82 | 0 | 0 | 0 | |
09/05/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
08/05/2013 |
1.68
|
2,000 | 1.53 | 1.68 | 1.68 | 0 | 0 | 0 | |
07/05/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
06/05/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
03/05/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
02/05/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
26/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
25/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
24/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
23/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
22/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
18/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
17/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
16/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
15/04/2013 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
12/04/2013 |
1.53
|
100 | 1.70 | 1.70 | 1.53 | 0 | 0 | 0 | |
11/04/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
10/04/2013 |
1.70
|
100 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
09/04/2013 |
1.75
|
500 | 1.70 | 1.75 | 1.75 | 0 | 0 | 0 | |
08/04/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
05/04/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
04/04/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
03/04/2013 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
02/04/2013 |
1.70
|
100 | 1.56 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/04/2013 |
1.56
|
100 | 1.42 | 1.56 | 1.56 | 0 | 0 | 0 | |
29/03/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
28/03/2013 |
1.42
|
1,200 | 1.29 | 1.42 | 1.42 | 0 | 0 | 0 | |
27/03/2013 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
26/03/2013 |
1.29
|
200 | 1.25 | 1.29 | 1.29 | 0 | 0 | 0 | |
25/03/2013 |
1.25
|
200 | 1.35 | 1.35 | 1.25 | 0 | 0 | 0 | |
22/03/2013 |
1.35
|
0 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 | |
21/03/2013 |
1.34
|
2,000 | 1.52 | 1.52 | 1.34 | 0 | 0 | 0 | |
20/03/2013 |
1.52
|
1,000 | 1.38 | 1.52 | 1.38 | 0 | 0 | 0 | |
19/03/2013 |
1.38
|
0 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
18/03/2013 |
1.38
|
200 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 | |
15/03/2013 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
14/03/2013 |
1.48
|
500 | 1.64 | 1.64 | 1.48 | 0 | 0 | 0 | |
13/03/2013 |
1.64
|
1,000 | 1.82 | 1.82 | 1.64 | 0 | 0 | 0 | |
12/03/2013 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
11/03/2013 |
1.82
|
100 | 2.03 | 2.03 | 1.82 | 0 | 0 | 0 | |
08/03/2013 |
2.03
|
100 | 2.25 | 2.25 | 2.03 | 0 | 0 | 0 | |
07/03/2013 |
2.25
|
100 | 2.49 | 2.49 | 2.25 | 0 | 0 | 0 | |
06/03/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
05/03/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
04/03/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
01/03/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
28/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
27/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
26/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
25/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
22/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
21/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
20/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
19/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
18/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
08/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
07/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
06/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
05/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
04/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
01/02/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
31/01/2013 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |