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) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
01/02/2013 |
3.80
|
100 | 3.72 | 3.80 | 3.80 | 0 | 0 | 0 | |
31/01/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
30/01/2013 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
29/01/2013 |
3.72
|
200 | 4.00 | 4.00 | 3.64 | 0 | 0 | 0 | |
28/01/2013 |
4.00
|
3,000 | 3.72 | 4.00 | 3.84 | 0 | 0 | 0 | |
25/01/2013 |
3.72
|
100 | 3.68 | 3.72 | 3.72 | 0 | 0 | 0 | |
24/01/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
23/01/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
22/01/2013 |
3.68
|
0 | 3.64 | 3.68 | 3.68 | 0 | 0 | 0 | |
21/01/2013 |
3.64
|
4,600 | 3.88 | 3.88 | 3.60 | 500 | 0 | 0.0 | |
18/01/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
17/01/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
16/01/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
15/01/2013 |
3.88
|
3,000 | 3.84 | 3.88 | 3.80 | 0 | 0 | 0 | |
14/01/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
11/01/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
10/01/2013 |
3.84
|
100 | 3.80 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/01/2013 |
3.80
|
4,500 | 3.76 | 3.80 | 3.76 | 400 | 0 | 0.0 | |
08/01/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/01/2013 |
3.76
|
7,700 | 3.76 | 3.80 | 3.76 | 0 | 0 | 0 | |
04/01/2013 |
3.76
|
8,500 | 3.72 | 3.76 | 3.76 | 0 | 0 | 0 | |
03/01/2013 |
3.72
|
500 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 | |
02/01/2013 |
3.80
|
6,200 | 3.84 | 3.84 | 3.72 | 100 | 0 | 0.0 | |
28/12/2012 |
3.84
|
2,000 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 | |
27/12/2012 |
3.92
|
2,200 | 3.68 | 3.92 | 3.68 | 0 | 0 | 0 | |
26/12/2012 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/12/2012 |
3.68
|
1,600 | 3.88 | 3.88 | 3.68 | 1,000 | 0 | 0.0 | |
24/12/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
21/12/2012 |
3.88
|
2,200 | 3.88 | 3.88 | 3.88 | 2,000 | 0 | 0.0 | |
20/12/2012 |
3.88
|
4,300 | 3.84 | 3.88 | 3.68 | 4,100 | 0 | 0.0 | |
19/12/2012 |
3.84
|
6,400 | 3.84 | 3.84 | 3.72 | 6,300 | 0 | 0.1 | |
18/12/2012 |
3.84
|
11,700 | 3.84 | 3.84 | 3.72 | 10,000 | 0 | 0.1 | |
17/12/2012 |
3.84
|
10,100 | 3.80 | 3.84 | 3.72 | 10,000 | 0 | 0.1 | |
14/12/2012 |
3.80
|
12,300 | 3.80 | 3.80 | 3.68 | 9,200 | 0 | 0.1 | |
13/12/2012 |
3.80
|
4,100 | 3.76 | 3.80 | 3.76 | 3,000 | 0 | 0.0 | |
12/12/2012 |
3.76
|
3,000 | 3.72 | 3.76 | 3.76 | 3,000 | 0 | 0.0 | |
11/12/2012 |
3.72
|
24,300 | 3.72 | 3.72 | 3.64 | 21,900 | 0 | 0.2 | |
10/12/2012 |
3.72
|
33,600 | 3.68 | 3.72 | 3.68 | 12,000 | 0 | 0.1 | |
07/12/2012 |
3.68
|
17,200 | 3.68 | 3.68 | 3.64 | 13,100 | 0 | 0.1 | |
06/12/2012 |
3.68
|
8,000 | 3.64 | 3.68 | 3.64 | 6,000 | 0 | 0.1 | |
05/12/2012 |
3.64
|
14,100 | 3.68 | 3.72 | 3.64 | 13,800 | 0 | 0.1 | |
04/12/2012 |
3.68
|
13,800 | 3.68 | 3.68 | 3.64 | 13,800 | 0 | 0.1 | |
03/12/2012 |
3.68
|
1,100 | 3.68 | 3.68 | 3.68 | 1,000 | 0 | 0.0 | |
30/11/2012 |
3.68
|
7,300 | 3.64 | 3.68 | 3.64 | 7,100 | 0 | 0.1 | |
29/11/2012 |
3.64
|
5,000 | 3.76 | 3.76 | 3.64 | 5,000 | 0 | 0.0 | |
28/11/2012 |
3.76
|
8,600 | 3.88 | 3.96 | 3.76 | 6,600 | 0 | 0.1 | |
27/11/2012 |
3.88
|
6,400 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 | |
26/11/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
23/11/2012 |
4.16
|
2,000 | 4.04 | 4.16 | 4.04 | 0 | 0 | 0 | |
22/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
21/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
20/11/2012 |
4.04
|
100 | 4.00 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
15/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
13/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
12/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
09/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
08/11/2012 |
4.00
|
3,400 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 | |
07/11/2012 |
4.00
|
200 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 | |
06/11/2012 |
4.28
|
1,000 | 4.04 | 4.28 | 4.24 | 1,000 | 0 | 0.0 | |
05/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
02/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
01/11/2012 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 100 | 0 | 0.0 | |
31/10/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
30/10/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
29/10/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
26/10/2012 |
4.04
|
1,000 | 3.88 | 4.04 | 3.88 | 900 | 0 | 0.0 | |
25/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
24/10/2012 |
3.88
|
200 | 3.72 | 3.88 | 3.88 | 0 | 0 | 0 | |
23/10/2012 |
3.72
|
200 | 3.52 | 3.72 | 3.72 | 0 | 0 | 0 | |
22/10/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/10/2012 |
3.52
|
2,000 | 3.32 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/10/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
18/10/2012 |
3.32
|
200 | 3.21 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/10/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
16/10/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
15/10/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
12/10/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
11/10/2012 |
3.21
|
200 | 3.03 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/10/2012 |
3.03
|
300 | 2.99 | 3.03 | 3.03 | 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
|
0 | 2.99 | 2.99 | 2.99 | 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
|
10,000 | 2.99 | 2.99 | 2.99 | 10,000 | 0 | 0.1 | |
27/09/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/09/2012 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 10,000 | 0 | 0.1 | |
25/09/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/09/2012 |
2.99
|
10,000 | 3.17 | 3.17 | 2.99 | 10,000 | 0 | 0.1 | |
21/09/2012 |
3.17
|
100 | 2.99 | 3.17 | 3.17 | 0 | 0 | 0 | |
20/09/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/09/2012 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 10,000 | 0 | 0.1 | |
18/09/2012 |
2.99
|
1,000 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
17/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
14/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |