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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
01/02/2013 |
3.96
|
800 | 4.39 | 4.39 | 3.96 | 0 | 0 | 0 | |
31/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
25/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
21/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
18/01/2013 |
4.39
|
4,500 | 4.32 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/01/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
16/01/2013 |
4.32
|
500 | 4.27 | 4.32 | 4.32 | 0 | 0 | 0 | |
15/01/2013 |
4.27
|
1,000 | 4.03 | 4.27 | 4.27 | 0 | 0 | 0 | |
14/01/2013 |
4.03
|
1,000 | 3.80 | 4.03 | 4.03 | 0 | 0 | 0 | |
11/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
10/01/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 100 | 0 | 0.0 | |
09/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 40 | -0.0 | |
04/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
03/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
02/01/2013 |
3.80
|
1,400 | 3.77 | 3.80 | 3.80 | 1,400 | 0 | 0.0 | |
28/12/2012 |
3.77
|
1,700 | 3.70 | 3.77 | 3.68 | 1,700 | 0 | 0.0 | |
27/12/2012 |
3.70
|
2,000 | 3.61 | 3.70 | 3.65 | 2,000 | 0 | 0.0 | |
26/12/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/12/2012 |
3.61
|
400 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/12/2012 |
3.61
|
2,100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
21/12/2012 |
3.61
|
1,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/12/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/12/2012 |
3.61
|
900 | 3.70 | 3.70 | 3.61 | 900 | 0 | 0.0 | |
18/12/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
17/12/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
14/12/2012: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
14/12/2012 |
3.70
|
5,600 | 3.63 | 3.77 | 3.68 | 4,100 | 0 | 0.1 | |
13/12/2012 |
3.63
|
1,500 | 3.52 | 3.76 | 3.29 | 100 | 0 | 0.0 | |
12/12/2012 |
3.52
|
800 | 3.42 | 3.52 | 3.46 | 0 | 0 | 0 | |
11/12/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
10/12/2012 |
3.42
|
2,100 | 3.33 | 3.42 | 3.42 | 2,100 | 0 | 0.0 | |
07/12/2012 |
3.33
|
1,200 | 3.31 | 3.33 | 3.33 | 0 | 0 | 0 | |
06/12/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
05/12/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
04/12/2012 |
3.31
|
100 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 | |
03/12/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
30/11/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/11/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
28/11/2012 |
3.10
|
5,000 | 3.12 | 3.12 | 3.10 | 4,300 | 5,000 | -0.0 | |
27/11/2012 |
3.12
|
6,700 | 3.14 | 3.14 | 3.12 | 0 | 0 | 0 | |
26/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
23/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
22/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
21/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
20/11/2012 |
3.14
|
3,000 | 3.14 | 3.14 | 3.14 | 0 | 3,000 | -0.0 | |
19/11/2012 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 100 | -0.0 | |
16/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
15/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
14/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
13/11/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
12/11/2012 |
3.14
|
100 | 3.12 | 3.14 | 3.14 | 0 | 0 | 0 | |
09/11/2012 |
3.12
|
1,400 | 3.10 | 3.12 | 3.12 | 0 | 1,400 | -0.0 | |
08/11/2012 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/11/2012 |
3.10
|
5,000 | 3.08 | 3.10 | 3.10 | 1,000 | 0 | 0.0 | |
06/11/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/11/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/11/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/11/2012 |
3.08
|
2,000 | 2.99 | 3.08 | 3.08 | 2,000 | 2,000 | 0 | |
31/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
30/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
23/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
22/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
16/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
15/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
12/10/2012 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
11/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
10/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
09/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
05/10/2012 |
2.99
|
800 | 2.99 | 2.99 | 2.97 | 100 | 0 | 0.0 | |
04/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
01/10/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
28/09/2012 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/09/2012 |
2.99
|
400 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
26/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
25/09/2012 |
3.14
|
200 | 2.97 | 3.14 | 2.97 | 100 | 0 | 0.0 | |
24/09/2012 |
2.97
|
100 | 2.97 | 2.97 | 2.97 | 100 | 0 | 0.0 | |
21/09/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
20/09/2012 |
2.97
|
100 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 | |
19/09/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/09/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/09/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/09/2012 |
2.99
|
100 | 3.12 | 3.12 | 2.99 | 0 | 0 | 0 |