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) |
0.10 | 1.49% | 59,200 | -300 | -0.0 |
5.60
6.80
6.80
|
2 tháng
(2024-07-22) |
-0.20 | -2.86% | 81,500 | 0 | 0.0 |
5.60
8.30
6.80
|
3 tháng
(2024-06-21) |
-3.10 | -31.31% | 224,800 | 0 | 0.0 |
5.60
11
6.80
|
6 tháng
(2024-03-25) |
-0.10 | -1.45% | 446,714 | 0 | 0.0 |
5.60
12.10
6.80
|
12 tháng
(2023-09-25) |
1.10 | 19.30% | 640,962 | 0 | 0.0 |
4.50
12.10
6.80
|
24 tháng
(2022-09-30) |
-0.30 | -4.23% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.80
|
36 tháng
(2021-10-05) |
2 | 41.67% | 2,672,033 | -4,600 | -0.0 |
3.80
12.10
6.80
|
60 tháng
(2019-10-16) |
-0.94 | -12.13% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
5.11
|
100 | 4.73 | 5.11 | 5.11 | 0 | 0 | 0 | |
31/01/2013 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
30/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
29/01/2013 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
28/01/2013 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
25/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
24/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
22/01/2013 |
4.43
|
2,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
21/01/2013: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
21/01/2013 |
4.88
|
100 | 4.54 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/01/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
17/01/2013 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
16/01/2013 |
4.33
|
13,100 | 3.99 | 4.33 | 3.99 | 0 | 0 | 0 | |
15/01/2013 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/01/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/01/2013 |
4.20
|
8,100 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 | |
10/01/2013 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
09/01/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
08/01/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/01/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
04/01/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
03/01/2013 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
02/01/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
28/12/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
27/12/2012 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
26/12/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
25/12/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
24/12/2012 |
3.58
|
300 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
21/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
20/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/12/2012 |
3.44
|
3,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
17/12/2012 |
3.44
|
100 | 3.71 | 3.71 | 3.44 | 0 | 0 | 0 | |
14/12/2012: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
14/12/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
13/12/2012 |
3.68
|
500 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/12/2012 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
11/12/2012 |
3.07
|
1,900 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
10/12/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
07/12/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/12/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
05/12/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
04/12/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/12/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
30/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
29/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
28/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
27/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
26/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
23/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
22/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
21/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
16/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
15/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
14/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
13/11/2012 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
12/11/2012 |
2.64
|
500 | 3.13 | 3.13 | 2.64 | 0 | 0 | 0 | |
09/11/2012 |
2.88
|
100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
08/11/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
07/11/2012 |
3.19
|
1,200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
06/11/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
05/11/2012 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
02/11/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
01/11/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/10/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
30/10/2012 |
3.25
|
400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/10/2012 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
26/10/2012 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
25/10/2012 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
24/10/2012 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
23/10/2012 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
22/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
19/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
16/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
15/10/2012 |
3.13
|
1,400 | 3.43 | 3.43 | 3.13 | 0 | 0 | 0 | |
12/10/2012 |
3.13
|
800 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
11/10/2012 |
2.88
|
200 | 3.19 | 3.19 | 2.88 | 0 | 0 | 0 | |
10/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
09/10/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
08/10/2012 |
3.19
|
1,500 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
05/10/2012 |
2.94
|
2,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
04/10/2012 |
2.88
|
400 | 2.88 | 3.43 | 2.88 | 0 | 0 | 0 | |
03/10/2012 |
3.13
|
1,500 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/10/2012 |
2.88
|
100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
01/10/2012 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
28/09/2012 |
3.50
|
800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
27/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
26/09/2012 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
25/09/2012 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
24/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
21/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
20/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
19/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/09/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/09/2012 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
14/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |