Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/06/2013 |
4.43
|
100 | 4.89 | 4.89 | 4.43 | 0 | 0 | 0 | |
03/06/2013 |
4.89
|
100 | 5.43 | 5.43 | 4.89 | 0 | 0 | 0 | |
31/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
30/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
29/05/2013 |
5.43
|
100 | 5.93 | 5.93 | 5.43 | 0 | 0 | 0 | |
28/05/2013 |
5.93
|
100 | 6.56 | 6.56 | 5.93 | 0 | 0 | 0 | |
27/05/2013 |
6.56
|
1,500 | 5.98 | 6.56 | 6.56 | 1,500 | 0 | 0.0 | |
24/05/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/05/2013 |
5.98
|
500 | 5.43 | 5.98 | 5.98 | 500 | 0 | 0.0 | |
22/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
21/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
20/05/2013 |
5.43
|
46,400 | 5.43 | 5.43 | 5.43 | 46,400 | 0 | 0.6 | |
17/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
16/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
15/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
14/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
13/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
10/05/2013 |
5.43
|
1,600 | 5.43 | 5.43 | 5.43 | 1,600 | 0 | 0.0 | |
09/05/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
08/05/2013 |
5.43
|
118,100 | 5.98 | 5.98 | 5.43 | 90,000 | 0 | 1.2 | |
07/05/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
06/05/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
03/05/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/05/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
26/04/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/04/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/04/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/04/2013 |
5.98
|
100 | 5.43 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/04/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
18/04/2013 |
5.43
|
100 | 5.27 | 5.43 | 5.43 | 0 | 0 | 0 | |
17/04/2013 |
5.27
|
100 | 5.81 | 5.81 | 5.27 | 0 | 0 | 0 | |
16/04/2013 |
5.81
|
100 | 6.44 | 6.44 | 5.81 | 0 | 0 | 0 | |
15/04/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/04/2013 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/04/2013 |
6.44
|
900 | 5.85 | 6.44 | 6.44 | 900 | 0 | 0.0 | |
10/04/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/04/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/04/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
05/04/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/04/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
03/04/2013 |
5.85
|
100 | 5.35 | 5.85 | 5.85 | 0 | 0 | 0 | |
02/04/2013 |
5.35
|
100 | 4.89 | 5.35 | 5.35 | 0 | 0 | 0 | |
01/04/2013 |
4.89
|
100 | 4.47 | 4.89 | 4.89 | 0 | 0 | 0 | |
29/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/03/2013: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/03/2013 |
4.47
|
100 | 4.10 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/03/2013 |
4.10
|
500 | 4.54 | 4.54 | 4.10 | 385,930 | 0 | 4.4 | |
25/03/2013 |
4.54
|
3,000 | 5.02 | 5.02 | 4.54 | 0 | 100 | -0.0 | |
22/03/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
21/03/2013 |
5.02
|
100 | 5.54 | 5.54 | 5.02 | 0 | 0 | 0 | |
20/03/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/03/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/03/2013 |
5.54
|
500 | 5.06 | 5.54 | 5.54 | 500 | 0 | 0.0 | |
15/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
14/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
12/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
11/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
08/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
07/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
06/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
04/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
01/03/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
28/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
27/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
26/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
25/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
22/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
21/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
20/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
18/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
08/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
07/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
06/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
04/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
01/02/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
31/01/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
30/01/2013 |
5.06
|
100 | 5.62 | 5.62 | 5.06 | 0 | 0 | 0 | |
29/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
18/01/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
17/01/2013 |
5.62
|
100 | 5.58 | 5.62 | 5.62 | 100 | 0 | 0.0 | |
16/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
15/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
14/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
11/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
10/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
09/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
08/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
04/01/2013 |
5.58
|
100 | 6.18 | 6.18 | 5.58 | 0 | 0 | 0 | |
03/01/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |