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) |
-5.90 | -34.30% | 1,500 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-24) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-26) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-10-03) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-06) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-17) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
04/07/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
03/07/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
02/07/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
01/07/2013 |
2.87
|
800 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
28/06/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
27/06/2013 |
2.87
|
1,500 | 3.11 | 3.11 | 2.87 | 0 | 0 | 0 | |
26/06/2013 |
3.11
|
500 | 2.92 | 3.11 | 2.92 | 0 | 0 | 0 | |
25/06/2013 |
2.92
|
6,200 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
24/06/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/06/2013 |
3.06
|
100 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/06/2013 |
3.01
|
10,000 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
19/06/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/06/2013 |
3.01
|
100 | 3.25 | 3.25 | 3.01 | 0 | 0 | 0 | |
17/06/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/06/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
13/06/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
12/06/2013 |
3.25
|
200 | 3.16 | 3.25 | 3.25 | 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
|
600 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 | |
06/06/2013 |
3.16
|
500 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/06/2013 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/06/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/06/2013 |
3.11
|
500 | 3.44 | 3.44 | 3.11 | 0 | 0 | 0 | |
31/05/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
30/05/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
29/05/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
28/05/2013 |
3.44
|
200 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
27/05/2013 |
3.54
|
30,000 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 | |
24/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
23/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
20/05/2013 |
3.59
|
2,500 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/05/2013 |
3.59
|
300 | 3.30 | 3.59 | 3.01 | 0 | 0 | 0 | |
14/05/2013 |
3.30
|
100 | 3.64 | 3.64 | 3.30 | 0 | 0 | 0 | |
13/05/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
10/05/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
09/05/2013 |
3.64
|
1,200 | 3.35 | 3.64 | 3.64 | 0 | 0 | 0 | |
08/05/2013 |
3.35
|
3,700 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 | |
07/05/2013 |
3.68
|
9,200 | 3.54 | 3.78 | 3.59 | 0 | 0 | 0 | |
06/05/2013 |
3.54
|
60,900 | 3.68 | 3.78 | 3.35 | 0 | 0 | 0 | |
03/05/2013 |
3.68
|
3,800 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
02/05/2013 |
3.68
|
26,300 | 3.54 | 3.73 | 3.64 | 0 | 0 | 0 | |
26/04/2013 |
3.54
|
9,900 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 | |
25/04/2013 |
3.40
|
8,700 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 | |
24/04/2013 |
3.35
|
3,000 | 3.06 | 3.35 | 3.35 | 0 | 0 | 0 | |
23/04/2013 |
3.06
|
1,400 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/04/2013 |
2.97
|
100 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
18/04/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/04/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/04/2013 |
3.06
|
2,400 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
15/04/2013 |
3.11
|
100 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
12/04/2013 |
3.25
|
300 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
11/04/2013 |
3.25
|
1,800 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
10/04/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/04/2013 |
3.25
|
1,200 | 3.16 | 3.25 | 3.01 | 0 | 0 | 0 | |
08/04/2013 |
3.16
|
300 | 2.87 | 3.16 | 2.87 | 0 | 0 | 0 | |
05/04/2013 |
2.87
|
1,600 | 2.73 | 2.92 | 2.87 | 0 | 0 | 0 | |
04/04/2013 |
2.73
|
500 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 | |
03/04/2013 |
2.73
|
100 | 2.63 | 2.73 | 2.73 | 0 | 0 | 0 | |
02/04/2013 |
2.63
|
1,100 | 2.63 | 2.68 | 2.63 | 0 | 0 | 0 | |
01/04/2013 |
2.63
|
500 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 | |
29/03/2013 |
2.58
|
500 | 2.39 | 2.58 | 2.58 | 0 | 0 | 0 | |
28/03/2013 |
2.39
|
2,000 | 2.63 | 2.63 | 2.39 | 0 | 0 | 0 | |
27/03/2013 |
2.63
|
600 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 | |
26/03/2013 |
2.82
|
2,800 | 3.06 | 3.30 | 2.82 | 0 | 0 | 0 | |
25/03/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/03/2013 |
3.06
|
1,500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/03/2013 |
3.06
|
5,600 | 2.80 | 3.06 | 3.02 | 0 | 0 | 0 | |
21/03/2013 |
2.80
|
3,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 | |
20/03/2013 |
3.10
|
11,900 | 2.84 | 3.10 | 2.84 | 0 | 0 | 0 | |
19/03/2013 |
2.84
|
4,200 | 2.71 | 2.84 | 2.67 | 0 | 0 | 0 | |
18/03/2013 |
2.71
|
2,100 | 2.54 | 2.71 | 2.54 | 0 | 0 | 0 | |
15/03/2013 |
2.54
|
8,900 | 2.32 | 2.54 | 2.32 | 0 | 0 | 0 | |
14/03/2013 |
2.32
|
84,900 | 2.27 | 2.49 | 2.32 | 0 | 0 | 0 | |
13/03/2013 |
2.27
|
17,500 | 2.10 | 2.27 | 2.23 | 0 | 0 | 0 | |
12/03/2013 |
2.10
|
100 | 1.92 | 2.10 | 2.10 | 0 | 0 | 0 | |
11/03/2013 |
1.92
|
100 | 1.75 | 1.92 | 1.92 | 0 | 0 | 0 | |
08/03/2013 |
1.75
|
400 | 1.84 | 1.84 | 1.75 | 0 | 0 | 0 | |
07/03/2013 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
06/03/2013 |
1.84
|
100 | 1.97 | 1.97 | 1.84 | 0 | 0 | 0 | |
05/03/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
04/03/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
01/03/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
28/02/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/02/2013 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
26/02/2013 |
1.97
|
200 | 2.14 | 2.14 | 1.97 | 0 | 0 | 0 | |
25/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
22/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
21/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
20/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
19/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
18/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
08/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
07/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
06/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
05/02/2013 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |