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) |
0.10 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.26
|
100 | 2.98 | 3.26 | 3.26 | 0 | 0 | 0 | |
04/07/2013 |
2.98
|
500 | 3.30 | 3.30 | 2.98 | 0 | 0 | 0 | |
03/07/2013 |
3.30
|
100 | 3.65 | 3.65 | 3.30 | 0 | 0 | 0 | |
02/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
01/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
28/06/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
27/06/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/06/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
25/06/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
24/06/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
21/06/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/06/2013 |
3.65
|
100 | 3.33 | 3.65 | 3.65 | 0 | 0 | 0 | |
19/06/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
18/06/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
17/06/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
14/06/2013 |
3.33
|
800 | 3.16 | 3.33 | 3.16 | 0 | 0 | 0 | |
13/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
04/06/2013 |
3.16
|
100 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/06/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/05/2013 |
3.09
|
200 | 3.09 | 3.16 | 3.09 | 0 | 0 | 0 | |
30/05/2013 |
3.09
|
100 | 3.02 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/05/2013 |
3.02
|
3,200 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 | |
28/05/2013 |
3.02
|
3,600 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 | |
27/05/2013 |
3.02
|
1,000 | 2.95 | 3.02 | 3.02 | 0 | 0 | 0 | |
24/05/2013 |
2.95
|
1,100 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
23/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
22/05/2013 |
2.95
|
6,400 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/05/2013 |
2.95
|
2,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
20/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/05/2013 |
2.95
|
1,000 | 2.84 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/05/2013 |
2.84
|
600 | 2.60 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/05/2013 |
2.60
|
3,200 | 2.88 | 2.95 | 2.60 | 0 | 0 | 0 | |
10/05/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
09/05/2013 |
2.88
|
700 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 | |
08/05/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
07/05/2013 |
2.91
|
3,500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
06/05/2013 |
2.91
|
5,200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
03/05/2013 |
2.91
|
600 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 | |
02/05/2013 |
2.91
|
6,100 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/04/2013 |
2.88
|
700 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/04/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
24/04/2013 |
2.88
|
2,500 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 | |
23/04/2013 |
2.91
|
3,900 | 2.81 | 2.91 | 2.91 | 0 | 0 | 0 | |
22/04/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
18/04/2013 |
2.81
|
2,300 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 | |
17/04/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
16/04/2013 |
2.88
|
2,600 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 | |
15/04/2013 |
2.95
|
100 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 | |
12/04/2013 |
2.98
|
300 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
11/04/2013 |
3.02
|
300 | 2.81 | 3.02 | 2.53 | 0 | 0 | 0 | |
10/04/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
09/04/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
08/04/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
05/04/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
04/04/2013 |
2.81
|
300 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
03/04/2013 |
2.81
|
900 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
02/04/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
01/04/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
29/03/2013 |
2.84
|
600 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 | |
28/03/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
27/03/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/03/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/03/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
22/03/2013 |
2.88
|
200 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/03/2013 |
2.88
|
300 | 2.81 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/03/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
19/03/2013 |
2.81
|
100 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
18/03/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/03/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/03/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
13/03/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/03/2013 |
2.95
|
700 | 2.88 | 2.95 | 2.95 | 0 | 0 | 0 | |
11/03/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
08/03/2013 |
2.88
|
1,000 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 | |
07/03/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
06/03/2013 |
2.91
|
300 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
05/03/2013 |
2.91
|
400 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
04/03/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
01/03/2013 |
2.91
|
500 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 | |
28/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
27/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/02/2013 |
2.95
|
500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
25/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
22/02/2013 |
2.95
|
3,700 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
21/02/2013 |
3.05
|
1,000 | 3.02 | 3.05 | 2.91 | 0 | 0 | 0 | |
20/02/2013: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
20/02/2013 |
3.02
|
0 | 3.00 | 3.02 | 3.02 | 0 | 0 | 0 | |
19/02/2013 |
3.00
|
1,600 | 2.97 | 3.03 | 3.00 | 0 | 0 | 0 | |
18/02/2013 |
2.97
|
100 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/02/2013 |
2.97
|
400 | 2.90 | 2.97 | 2.97 | 0 | 0 | 0 | |
07/02/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
06/02/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
05/02/2013 |
2.90
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |