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 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
04/07/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
03/07/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
02/07/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
01/07/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/06/2013 |
2.89
|
200 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
27/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
26/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
25/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/06/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
20/06/2013 |
2.97
|
400 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/06/2013 |
2.97
|
1,000 | 3.08 | 3.08 | 2.80 | 0 | 0 | 0 | |
18/06/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
17/06/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
14/06/2013 |
3.08
|
400 | 2.86 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
12/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
11/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
10/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
07/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
06/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
05/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
04/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
03/06/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
31/05/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
30/05/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
29/05/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
28/05/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
27/05/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
24/05/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
23/05/2013 |
2.86
|
100 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 | |
22/05/2013 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
21/05/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/05/2013 |
2.94
|
100 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/05/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/05/2013 |
2.80
|
100 | 2.75 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/05/2013 |
2.75
|
2,700 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 | |
15/05/2013 |
2.72
|
1,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
14/05/2013 |
2.72
|
1,100 | 2.75 | 2.75 | 2.72 | 300 | 0 | 0.0 | |
13/05/2013 |
2.75
|
7,700 | 2.62 | 2.75 | 2.65 | 0 | 0 | 0 | |
10/05/2013 |
2.62
|
300 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/05/2013 |
2.62
|
4,500 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 | |
08/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
07/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
06/05/2013 |
2.65
|
700 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
02/05/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
25/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
24/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
23/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
22/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
18/04/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
17/04/2013 |
2.65
|
1,100 | 2.52 | 2.65 | 2.62 | 0 | 0 | 0 | |
16/04/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
15/04/2013 |
2.52
|
100 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 | |
12/04/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
11/04/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/04/2013 |
2.55
|
3,400 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 | |
09/04/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
08/04/2013 |
2.55
|
1,000 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
05/04/2013 |
2.65
|
2,200 | 2.70 | 2.75 | 2.50 | 0 | 0 | 0 | |
04/04/2013 |
2.70
|
6,000 | 2.50 | 2.70 | 2.57 | 0 | 0 | 0 | |
03/04/2013 |
2.50
|
2,700 | 2.57 | 2.57 | 2.50 | 2,700 | 0 | 0.0 | |
02/04/2013 |
2.57
|
500 | 2.42 | 2.57 | 2.42 | 0 | 0 | 0 | |
01/04/2013 |
2.42
|
2,000 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 | |
29/03/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/03/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/03/2013 |
2.50
|
5,200 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 | |
26/03/2013 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/03/2013 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
22/03/2013 |
2.57
|
18,500 | 2.50 | 2.57 | 2.52 | 0 | 0 | 0 | |
21/03/2013 |
2.50
|
100 | 2.35 | 2.50 | 2.50 | 0 | 0 | 0 | |
20/03/2013 |
2.35
|
1,800 | 2.60 | 2.65 | 2.35 | 0 | 0 | 0 | |
19/03/2013 |
2.60
|
300 | 2.65 | 2.65 | 2.45 | 0 | 0 | 0 | |
18/03/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
15/03/2013 |
2.65
|
200 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 | |
14/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
13/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
12/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
11/03/2013 |
2.75
|
100 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
08/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
07/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
06/03/2013 |
2.75
|
100 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
05/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
04/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/03/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
28/02/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
27/02/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
26/02/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
25/02/2013 |
2.75
|
100 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 | |
22/02/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
21/02/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
20/02/2013 |
2.72
|
400 | 2.70 | 2.72 | 2.72 | 0 | 0 | 0 | |
19/02/2013 |
2.70
|
5,600 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
18/02/2013 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
08/02/2013 |
2.70
|
2,100 | 2.62 | 2.70 | 2.67 | 0 | 0 | 0 | |
07/02/2013 |
2.62
|
2,200 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 | |
06/02/2013 |
2.60
|
2,600 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 | |
05/02/2013 |
2.57
|
5,000 | 2.55 | 2.57 | 2.57 | 0 | 0 | 0 |