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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
02/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/07/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
28/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
27/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
24/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
21/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
20/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
17/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
14/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
12/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
10/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
05/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/06/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/06/2013 |
5.14
|
100 | 5.70 | 5.70 | 5.14 | 100 | 0 | 0.0 | |
31/05/2013 |
5.70
|
100 | 5.41 | 5.70 | 5.70 | 0 | 0 | 0 | |
30/05/2013 |
5.41
|
100 | 4.94 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/05/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
28/05/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
27/05/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
24/05/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
23/05/2013 |
4.94
|
100 | 4.50 | 4.94 | 4.94 | 0 | 0 | 0 | |
22/05/2013 |
4.50
|
100 | 4.11 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/05/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
20/05/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
17/05/2013 |
4.11
|
1,600 | 3.73 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/05/2013 |
3.73
|
3,400 | 3.73 | 3.73 | 3.73 | 3,400 | 0 | 0.1 | |
14/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
08/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
07/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
06/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
03/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
02/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
26/04/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
25/04/2013 |
3.73
|
1,400 | 3.84 | 3.84 | 3.73 | 1,400 | 0 | 0.0 | |
24/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
23/04/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
22/04/2013 |
3.84
|
100 | 3.74 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/04/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/04/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
16/04/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
15/04/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/04/2013 |
3.74
|
100 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 | |
11/04/2013 |
3.84
|
100 | 3.74 | 3.84 | 3.84 | 0 | 0 | 0 | |
10/04/2013 |
3.74
|
500 | 3.59 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/04/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
08/04/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
05/04/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
04/04/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
03/04/2013 |
3.59
|
1,600 | 3.26 | 3.59 | 3.59 | 1,200 | 0 | 0.0 | |
02/04/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
01/04/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
29/03/2013 |
3.26
|
900 | 3.11 | 3.26 | 3.07 | 0 | 0 | 0 | |
28/03/2013 |
3.11
|
200 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
27/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
26/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
19/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/03/2013 |
3.11
|
100 | 3.45 | 3.45 | 3.11 | 0 | 0 | 0 | |
15/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
11/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
04/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/03/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
26/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
25/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
22/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
21/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
20/02/2013 |
3.45
|
100 | 3.78 | 3.78 | 3.45 | 0 | 100 | -0.0 | |
19/02/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
18/02/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/02/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
07/02/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/02/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/02/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |