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% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.49
|
1,700 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
04/07/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
03/07/2013 |
3.49
|
100 | 3.86 | 3.86 | 3.49 | 0 | 0 | 0 | |
02/07/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
01/07/2013 |
3.86
|
100 | 3.61 | 3.86 | 3.86 | 0 | 0 | 0 | |
28/06/2013 |
3.61
|
3,300 | 4.02 | 4.42 | 3.61 | 0 | 0 | 0 | |
27/06/2013 |
4.02
|
5,300 | 3.71 | 4.02 | 3.71 | 0 | 0 | 0 | |
26/06/2013 |
3.71
|
1,400 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 | |
25/06/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
24/06/2013 |
3.80
|
3,100 | 3.71 | 3.86 | 3.80 | 0 | 0 | 0 | |
21/06/2013 |
3.71
|
85,900 | 3.71 | 3.86 | 3.34 | 0 | 0 | 0 | |
20/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/06/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
19/06/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
18/06/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/06/2013 |
3.71
|
1,100 | 3.59 | 3.71 | 3.71 | 1,100 | 0 | 0.0 | |
14/06/2013 |
3.59
|
600 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
13/06/2013 |
3.59
|
10,000 | 3.96 | 3.96 | 3.59 | 500 | 10,000 | -0.1 | |
12/06/2013 |
3.96
|
100 | 4.39 | 4.39 | 3.96 | 0 | 0 | 0 | |
11/06/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/06/2013 |
4.39
|
2,200 | 4.05 | 4.45 | 4.39 | 2,000 | 0 | 0.0 | |
07/06/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/06/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/06/2013 |
4.05
|
100 | 3.71 | 4.05 | 4.05 | 0 | 0 | 0 | |
04/06/2013 |
3.71
|
600 | 4.11 | 4.11 | 3.71 | 0 | 0 | 0 | |
03/06/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
31/05/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/05/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/05/2013 |
4.11
|
100 | 3.96 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/05/2013 |
3.96
|
100 | 3.68 | 3.96 | 3.96 | 0 | 0 | 0 | |
27/05/2013 |
3.68
|
200 | 4.08 | 4.08 | 3.68 | 0 | 0 | 0 | |
24/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
23/05/2013 |
4.08
|
500 | 3.76 | 4.08 | 4.08 | 0 | 0 | 0 | |
22/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
21/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
20/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
17/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
16/05/2013 |
3.76
|
500 | 3.45 | 3.76 | 3.76 | 0 | 0 | 0 | |
15/05/2013 |
3.45
|
200 | 3.14 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/05/2013 |
3.14
|
100 | 3.45 | 3.45 | 3.14 | 0 | 0 | 0 | |
13/05/2013 |
3.45
|
100 | 3.79 | 3.79 | 3.45 | 0 | 0 | 0 | |
10/05/2013 |
3.79
|
3,000 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 | |
09/05/2013 |
4.16
|
100 | 4.62 | 4.62 | 4.16 | 0 | 0 | 0 | |
08/05/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
07/05/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
06/05/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
03/05/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
02/05/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/04/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
25/04/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
24/04/2013 |
4.62
|
100 | 5.10 | 5.10 | 4.62 | 0 | 0 | 0 | |
23/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
29/03/2013 |
5.10
|
4,400 | 5.45 | 5.45 | 4.62 | 0 | 0 | 0 | |
28/03/2013 |
5.45
|
8,800 | 4.99 | 5.45 | 4.50 | 0 | 700 | -0.0 | |
27/03/2013 |
4.99
|
100 | 4.70 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/03/2013 |
4.70
|
100 | 4.42 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/03/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
22/03/2013 |
4.42
|
100 | 4.13 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/03/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
20/03/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
19/03/2013 |
4.13
|
21,500 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
18/03/2013 |
4.13
|
20,000 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 | |
15/03/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
14/03/2013 |
4.30
|
3,600 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 | |
13/03/2013 |
4.13
|
21,000 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 | |
12/03/2013 |
4.30
|
3,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
11/03/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
08/03/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
07/03/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
06/03/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/03/2013 |
4.30
|
6,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
04/03/2013 |
4.30
|
5,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
01/03/2013 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
28/02/2013 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 700 | 0 | 0.0 | |
27/02/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
26/02/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
25/02/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/02/2013 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
21/02/2013 |
4.30
|
100 | 3.93 | 4.30 | 4.30 | 0 | 0 | 0 | |
20/02/2013 |
3.93
|
200 | 3.59 | 3.93 | 3.93 | 0 | 0 | 0 | |
19/02/2013 |
3.59
|
3,600 | 3.73 | 4.11 | 3.59 | 0 | 0 | 0 | |
18/02/2013 |
3.73
|
400 | 4.11 | 4.11 | 3.73 | 0 | 0 | 0 | |
08/02/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/02/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/02/2013 |
4.11
|
900 | 3.73 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/02/2013 |
3.73
|
200 | 3.51 | 3.73 | 3.73 | 0 | 0 | 0 |