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) |
-0.40 | -11.43% | 4,830,000 | -700 | -0.0 |
3.10
3.50
3.10
|
2 tháng
(2024-07-22) |
-3.10 | -50% | 9,874,000 | -700 | -0.0 |
3.10
6.20
3.10
|
3 tháng
(2024-06-24) |
-6.10 | -66.30% | 13,437,000 | -700 | -0.0 |
3.10
9.20
3.10
|
6 tháng
(2024-03-25) |
-9.50 | -75.40% | 36,482,551 | -700 | -0.0 |
3.10
15.10
3.10
|
12 tháng
(2023-09-26) |
-25 | -88.97% | 68,339,315 | -700 | -0.0 |
3.10
30.60
3.10
|
24 tháng
(2022-10-03) |
-42.90 | -93.26% | 91,961,821 | -2,700 | -0.1 |
3.10
48.90
3.10
|
36 tháng
(2021-10-06) |
-25.70 | -89.24% | 159,723,286 | -400 | 0.0 |
3.10
54
3.10
|
60 tháng
(2019-10-17) |
-4.40 | -58.67% | 168,773,187 | -400 | 0.0 |
3.10
54
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
04/07/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/07/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
02/07/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/07/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/06/2013 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/06/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/06/2013 |
4.78
|
2,200 | 4.78 | 5.24 | 4.78 | 0 | 0 | 0 | |
25/06/2013 |
4.78
|
100 | 5.24 | 5.24 | 4.78 | 0 | 0 | 0 | |
24/06/2013 |
5.24
|
1,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/06/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/06/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
19/06/2013 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/06/2013 |
5.24
|
1,600 | 4.78 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/06/2013 |
4.78
|
500 | 4.38 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/06/2013 |
4.38
|
600 | 4.45 | 4.85 | 4.38 | 0 | 0 | 0 | |
13/06/2013 |
4.45
|
7,100 | 4.65 | 5.11 | 4.45 | 0 | 0 | 0 | |
12/06/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/06/2013 |
4.65
|
100 | 4.91 | 4.91 | 4.65 | 0 | 0 | 0 | |
10/06/2013 |
4.91
|
2,000 | 4.51 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/06/2013 |
4.51
|
100 | 4.91 | 4.91 | 4.51 | 0 | 0 | 0 | |
06/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/06/2013 |
4.91
|
100 | 5.64 | 5.64 | 4.91 | 0 | 0 | 0 | |
31/05/2013 |
5.64
|
6,900 | 5.24 | 5.71 | 4.85 | 0 | 0 | 0 | |
30/05/2013 |
5.24
|
7,000 | 4.78 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/05/2013 |
4.78
|
2,100 | 5.24 | 5.24 | 4.78 | 0 | 0 | 0 | |
28/05/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/05/2013 |
5.24
|
2,600 | 4.85 | 5.24 | 5.24 | 0 | 0 | 0 | |
24/05/2013 |
4.85
|
1,600 | 4.78 | 5.24 | 4.85 | 0 | 0 | 0 | |
23/05/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/05/2013 |
4.78
|
300 | 4.78 | 5.24 | 4.78 | 0 | 0 | 0 | |
21/05/2013 |
4.78
|
27,800 | 4.78 | 5.24 | 4.78 | 0 | 2,200 | -0.0 | |
20/05/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
17/05/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
16/05/2013 |
4.78
|
50,600 | 4.85 | 4.98 | 4.78 | 0 | 0 | 0 | |
15/05/2013 |
4.85
|
200 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 | |
14/05/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
13/05/2013 |
4.98
|
11,900 | 4.58 | 4.98 | 4.58 | 0 | 0 | 0 | |
10/05/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
09/05/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
08/05/2013 |
4.58
|
900 | 4.45 | 4.85 | 4.58 | 0 | 0 | 0 | |
07/05/2013 |
4.45
|
200 | 4.05 | 4.45 | 4.45 | 0 | 0 | 0 | |
06/05/2013 |
4.05
|
700 | 3.58 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/05/2013 |
3.58
|
21,200 | 3.98 | 4.38 | 3.58 | 0 | 0 | 0 | |
02/05/2013 |
3.98
|
5,100 | 4.25 | 4.65 | 3.98 | 0 | 0 | 0 | |
26/04/2013 |
4.25
|
100 | 4.71 | 4.71 | 4.25 | 0 | 0 | 0 | |
25/04/2013 |
4.71
|
10,100 | 4.32 | 4.71 | 4.71 | 0 | 0 | 0 | |
24/04/2013 |
4.32
|
8,100 | 4.45 | 4.65 | 4.32 | 0 | 0 | 0 | |
23/04/2013 |
4.45
|
3,900 | 4.32 | 4.71 | 4.32 | 0 | 0 | 0 | |
22/04/2013 |
4.32
|
2,100 | 4.32 | 4.71 | 4.32 | 0 | 0 | 0 | |
18/04/2013 |
4.32
|
2,700 | 4.71 | 4.71 | 4.32 | 0 | 0 | 0 | |
17/04/2013 |
4.71
|
1,100 | 4.58 | 4.71 | 4.71 | 0 | 0 | 0 | |
16/04/2013 |
4.58
|
10,200 | 4.65 | 4.71 | 4.58 | 0 | 0 | 0 | |
15/04/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/04/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/04/2013 |
4.65
|
900 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/04/2013 |
4.65
|
1,300 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/04/2013 |
4.65
|
1,200 | 4.58 | 4.85 | 4.65 | 0 | 0 | 0 | |
08/04/2013 |
4.58
|
100 | 4.18 | 4.58 | 4.58 | 0 | 0 | 0 | |
05/04/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/04/2013 |
4.18
|
1,100 | 4.18 | 4.58 | 4.18 | 0 | 0 | 0 | |
03/04/2013 |
4.18
|
100 | 4.65 | 4.65 | 4.18 | 0 | 0 | 0 | |
02/04/2013 |
4.65
|
7,800 | 4.58 | 4.65 | 4.32 | 0 | 0 | 0 | |
01/04/2013 |
4.58
|
6,500 | 4.18 | 4.58 | 4.18 | 0 | 0 | 0 | |
29/03/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
28/03/2013 |
4.18
|
1,100 | 4.12 | 4.51 | 4.18 | 0 | 0 | 0 | |
27/03/2013 |
4.12
|
100 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 | |
26/03/2013 |
4.05
|
1,400 | 4.05 | 4.25 | 4.05 | 0 | 0 | 0 | |
25/03/2013 |
4.05
|
1,800 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 | |
22/03/2013 |
4.32
|
200 | 4.05 | 4.32 | 4.05 | 0 | 0 | 0 | |
21/03/2013 |
4.05
|
7,400 | 4.05 | 4.25 | 4.05 | 0 | 0 | 0 | |
20/03/2013 |
4.05
|
1,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/03/2013 |
4.05
|
1,100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/03/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/03/2013 |
4.05
|
4,100 | 3.92 | 4.25 | 4.05 | 0 | 0 | 0 | |
14/03/2013 |
3.92
|
4,100 | 3.92 | 4.25 | 3.92 | 0 | 0 | 0 | |
13/03/2013: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
13/03/2013 |
3.92
|
3,100 | 3.92 | 4.25 | 3.92 | 0 | 0 | 0 | |
12/03/2013 |
3.92
|
4,900 | 3.61 | 3.92 | 3.92 | 0 | 0 | 0 | |
11/03/2013 |
3.61
|
200 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
08/03/2013 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
07/03/2013 |
3.61
|
6,300 | 3.42 | 3.73 | 3.48 | 0 | 0 | 0 | |
06/03/2013 |
3.42
|
6,300 | 3.42 | 3.73 | 3.42 | 0 | 0 | 0 | |
05/03/2013 |
3.42
|
1,000 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 | |
04/03/2013 |
3.36
|
1,000 | 3.11 | 3.36 | 3.36 | 0 | 0 | 0 | |
01/03/2013 |
3.11
|
1,300 | 3.42 | 3.54 | 3.11 | 0 | 0 | 0 | |
28/02/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/02/2013 |
3.42
|
200 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
26/02/2013 |
3.42
|
4,200 | 3.36 | 3.48 | 3.42 | 0 | 0 | 0 | |
25/02/2013 |
3.36
|
500 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 | |
22/02/2013 |
3.48
|
4,800 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 | |
21/02/2013 |
3.54
|
5,300 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 | |
20/02/2013 |
3.54
|
200 | 3.23 | 3.54 | 3.48 | 0 | 0 | 0 | |
19/02/2013 |
3.23
|
200 | 3.17 | 3.23 | 3.23 | 0 | 0 | 0 | |
18/02/2013 |
3.17
|
9,300 | 3.30 | 3.42 | 3.17 | 0 | 0 | 0 | |
08/02/2013 |
3.30
|
100 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 | |
07/02/2013 |
3.36
|
1,100 | 3.36 | 3.48 | 3.36 | 0 | 0 | 0 | |
06/02/2013 |
3.36
|
2,300 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 | |
05/02/2013 |
3.48
|
13,200 | 3.17 | 3.48 | 3.17 | 0 | 0 | 0 |