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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
04/07/2013 |
1.93
|
7,200 | 1.93 | 1.93 | 1.91 | 7,200 | 1,000 | 0.1 | |
03/07/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
02/07/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
01/07/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
28/06/2013 |
1.93
|
1,000 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
27/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
26/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
25/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
24/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
20/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
19/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
18/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/06/2013 |
1.93
|
100 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
14/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
12/06/2013 |
1.93
|
3,300 | 1.91 | 1.93 | 1.93 | 0 | 0 | 0 | |
11/06/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
10/06/2013 |
1.91
|
10,900 | 1.93 | 1.93 | 1.91 | 8,000 | 0 | 0.1 | |
07/06/2013 |
1.93
|
700 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/06/2013 |
1.93
|
500 | 1.93 | 1.93 | 1.93 | 100 | 0 | 0.0 | |
05/06/2013 |
1.93
|
7,900 | 1.93 | 1.93 | 1.93 | 6,500 | 0 | 0.1 | |
04/06/2013 |
1.93
|
9,900 | 1.93 | 1.97 | 1.93 | 6,600 | 0 | 0.1 | |
03/06/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
31/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
30/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
29/05/2013 |
1.93
|
1,000 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
28/05/2013 |
1.93
|
7,500 | 1.93 | 1.93 | 1.93 | 6,500 | 0 | 0.1 | |
27/05/2013 |
1.93
|
500 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
24/05/2013 |
1.93
|
200 | 1.93 | 1.93 | 1.93 | 200 | 0 | 0.0 | |
23/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
22/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/05/2013 |
1.93
|
1,800 | 1.93 | 1.95 | 1.93 | 1,700 | 0 | 0.0 | |
20/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
17/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
16/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
15/05/2013 |
1.93
|
100 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
14/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
10/05/2013 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
09/05/2013 |
1.93
|
3,600 | 1.93 | 1.93 | 1.93 | 3,600 | 0 | 0.0 | |
08/05/2013 |
1.93
|
3,800 | 1.93 | 1.95 | 1.93 | 2,000 | 0 | 0.0 | |
07/05/2013 |
1.93
|
13,800 | 1.95 | 1.95 | 1.93 | 6,500 | 10,000 | -0.0 | |
06/05/2013 |
1.95
|
3,800 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
03/05/2013 |
1.93
|
3,800 | 1.93 | 1.93 | 1.93 | 3,800 | 0 | 0.0 | |
02/05/2013 |
1.93
|
4,000 | 1.93 | 1.93 | 1.93 | 4,000 | 0 | 0.0 | |
26/04/2013 |
1.93
|
3,800 | 1.95 | 1.95 | 1.93 | 3,500 | 0 | 0.0 | |
25/04/2013 |
1.95
|
4,200 | 1.95 | 1.95 | 1.95 | 4,200 | 0 | 0.0 | |
24/04/2013 |
1.95
|
12,400 | 1.95 | 1.95 | 1.95 | 6,400 | 0 | 0.1 | |
23/04/2013 |
1.95
|
3,800 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/04/2013 |
1.93
|
4,800 | 1.93 | 1.95 | 1.93 | 3,200 | 0 | 0.0 | |
18/04/2013 |
1.93
|
5,000 | 1.99 | 1.99 | 1.93 | 5,000 | 0 | 0.0 | |
17/04/2013 |
1.99
|
1,200 | 1.93 | 1.99 | 1.93 | 0 | 0 | 0 | |
16/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/04/2013 |
1.93
|
11,100 | 1.77 | 1.93 | 1.93 | 7,100 | 0 | 0.1 | |
15/04/2013 |
1.77
|
500 | 1.75 | 1.82 | 1.77 | 400 | 0 | 0.0 | |
12/04/2013 |
1.75
|
0 | 1.73 | 1.75 | 1.75 | 0 | 0 | 0 | |
11/04/2013 |
1.73
|
5,000 | 1.73 | 1.82 | 1.73 | 1,300 | 0 | 0.0 | |
10/04/2013 |
1.73
|
10,000 | 1.73 | 1.77 | 1.73 | 6,500 | 10,000 | -0.0 | |
09/04/2013 |
1.73
|
500 | 1.88 | 1.88 | 1.73 | 0 | 0 | 0 | |
08/04/2013 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
05/04/2013 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
04/04/2013 |
1.88
|
4,000 | 1.84 | 1.88 | 1.88 | 0 | 0 | 0 | |
03/04/2013 |
1.84
|
900 | 1.91 | 1.97 | 1.84 | 0 | 0 | 0 | |
02/04/2013 |
1.91
|
5,900 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
01/04/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
29/03/2013 |
1.91
|
1,700 | 1.75 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/03/2013 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
27/03/2013 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
26/03/2013 |
1.75
|
1,500 | 1.75 | 1.89 | 1.75 | 0 | 0 | 0 | |
25/03/2013 |
1.75
|
400 | 1.82 | 1.82 | 1.75 | 100 | 0 | 0.0 | |
22/03/2013 |
1.82
|
400 | 1.75 | 1.82 | 1.82 | 0 | 0 | 0 | |
21/03/2013 |
1.75
|
2,500 | 1.75 | 1.82 | 1.75 | 100 | 0 | 0.0 | |
20/03/2013 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
19/03/2013 |
1.75
|
400 | 1.75 | 1.75 | 1.75 | 400 | 0 | 0.0 | |
18/03/2013 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 | |
15/03/2013 |
1.75
|
1,000 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 | |
14/03/2013 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
13/03/2013 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
12/03/2013 |
1.77
|
1,000 | 1.71 | 1.77 | 1.77 | 600 | 0 | 0.0 | |
11/03/2013 |
1.71
|
14,000 | 1.73 | 1.73 | 1.71 | 6,600 | 0 | 0.1 | |
08/03/2013 |
1.73
|
2,700 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
07/03/2013 |
1.73
|
500 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/03/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
05/03/2013 |
1.73
|
400 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
04/03/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
01/03/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
28/02/2013 |
1.73
|
600 | 1.71 | 1.73 | 1.73 | 100 | 0 | 0.0 | |
27/02/2013 |
1.71
|
1,400 | 1.71 | 1.71 | 1.71 | 900 | 0 | 0.0 | |
26/02/2013 |
1.71
|
100 | 1.71 | 1.71 | 1.71 | 100 | 0 | 0.0 | |
25/02/2013 |
1.71
|
400 | 1.68 | 1.71 | 1.71 | 0 | 0 | 0 | |
22/02/2013 |
1.68
|
200 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
21/02/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
20/02/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
19/02/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
18/02/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
08/02/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
07/02/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
06/02/2013 |
1.68
|
200 | 1.64 | 1.68 | 1.68 | 0 | 0 | 0 | |
05/02/2013 |
1.64
|
9,800 | 1.71 | 1.71 | 1.64 | 6,700 | 9,800 | -0.0 |