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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
21/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
20/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
19/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
18/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
17/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
14/06/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
13/06/2013 |
3.37
|
100 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 | |
12/06/2013 |
3.21
|
220 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
11/06/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
10/06/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
07/06/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/06/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
05/06/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
04/06/2013 |
3.32
|
10 | 3.13 | 3.32 | 3.32 | 0 | 0 | 0 | |
03/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
31/05/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/05/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
29/05/2013 |
3.13
|
10 | 2.95 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
27/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
24/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 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
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/05/2013 |
2.95
|
0 | 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
|
790 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/05/2013 |
2.95
|
260 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
13/05/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/05/2013 |
2.95
|
10 | 2.76 | 2.95 | 2.95 | 0 | 0 | 0 | |
09/05/2013 |
2.76
|
10 | 2.59 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/05/2013 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
07/05/2013 |
2.59
|
100 | 2.43 | 2.59 | 2.59 | 0 | 0 | 0 | |
06/05/2013 |
2.43
|
10 | 2.34 | 2.43 | 2.43 | 0 | 0 | 0 | |
03/05/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
02/05/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
26/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
25/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
24/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
23/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
18/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
17/04/2013 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/04/2013 |
2.34
|
1,090 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 | |
15/04/2013 |
2.52
|
60 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 | |
12/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
11/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
10/04/2013 |
2.69
|
800 | 2.69 | 2.69 | 2.69 | 800 | 0 | 0.0 | |
09/04/2013 |
2.69
|
710 | 2.52 | 2.69 | 2.34 | 0 | 0 | 0 | |
08/04/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/04/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
05/04/2013 |
2.52
|
700 | 2.52 | 2.52 | 2.52 | 700 | 0 | 0.0 | |
04/04/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
03/04/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
02/04/2013 |
2.52
|
10 | 2.35 | 2.52 | 2.52 | 0 | 0 | 0 | |
01/04/2013 |
2.35
|
10 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 | |
29/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
28/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
27/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
26/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
25/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
22/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
21/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
20/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
19/03/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
18/03/2013 |
2.52
|
10 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 | |
15/03/2013 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
14/03/2013 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/03/2013 |
2.70
|
70 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/03/2013 |
2.70
|
200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
11/03/2013 |
2.90
|
10 | 2.72 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/03/2013 |
2.72
|
200 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 | |
07/03/2013 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
06/03/2013 |
2.86
|
400 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 | |
05/03/2013 |
3.06
|
100 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 | |
04/03/2013 |
3.26
|
200 | 3.46 | 3.46 | 3.26 | 0 | 0 | 0 | |
01/03/2013 |
3.46
|
770 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 | |
28/02/2013 |
3.62
|
10 | 3.39 | 3.62 | 3.62 | 0 | 0 | 0 | |
27/02/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/02/2013 |
3.39
|
10 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/02/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
22/02/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/02/2013 |
3.18
|
10 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
20/02/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
19/02/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
18/02/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/02/2013 |
2.98
|
10 | 2.80 | 2.98 | 2.98 | 0 | 0 | 0 | |
07/02/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/02/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
05/02/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
04/02/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
01/02/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
31/01/2013 |
2.80
|
10 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 | |
30/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
29/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
28/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
24/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/01/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |