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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
20/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
19/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
18/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
17/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
16/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
13/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
12/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
11/09/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
10/09/2013 |
2.46
|
200 | 2.37 | 2.46 | 2.46 | 0 | 0 | 0 | |
09/09/2013 |
2.37
|
11 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
06/09/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
05/09/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
04/09/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
03/09/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
30/08/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
29/08/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/08/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
27/08/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
26/08/2013 |
2.37
|
4,600 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
23/08/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
22/08/2013 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
21/08/2013 |
2.37
|
11 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
20/08/2013 |
2.37
|
100 | 2.40 | 2.40 | 2.37 | 0 | 0 | 0 | |
19/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
16/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
15/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
14/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
13/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
12/08/2013 |
2.40
|
1 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
09/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
08/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
07/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
06/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
05/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
02/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/08/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
31/07/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
30/07/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
29/07/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
26/07/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
25/07/2013 |
2.40
|
0 | 2.43 | 2.40 | 2.40 | 0 | 0 | 0 | |
24/07/2013 |
2.43
|
1,600 | 2.22 | 2.43 | 2.37 | 0 | 0 | 0 | |
23/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
22/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
18/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
17/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
16/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
15/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
12/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
11/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
10/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
09/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
08/07/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
05/07/2013 |
2.22
|
900 | 2.46 | 2.46 | 2.22 | 0 | 0 | 0 | |
04/07/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/07/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
02/07/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
01/07/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
28/06/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
27/06/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
26/06/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
25/06/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
24/06/2013 |
2.46
|
100 | 2.25 | 2.46 | 2.46 | 0 | 0 | 0 | |
21/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
20/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
19/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
18/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
17/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
14/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
13/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
12/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
11/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
10/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
07/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
06/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
05/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
03/06/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
31/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
30/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
29/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
27/05/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
24/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/05/2013 |
2.25
|
1,800 | 2.07 | 2.25 | 2.22 | 0 | 0 | 0 | |
23/05/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
22/05/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
21/05/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
20/05/2013 |
2.07
|
4,300 | 1.88 | 2.07 | 2.07 | 0 | 0 | 0 | |
17/05/2013 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
16/05/2013 |
1.88
|
0 | 1.83 | 1.88 | 1.88 | 0 | 0 | 0 | |
15/05/2013 |
1.83
|
200 | 1.78 | 1.94 | 1.83 | 0 | 0 | 0 | |
14/05/2013 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
13/05/2013 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
10/05/2013 |
1.78
|
200 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 | |
09/05/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
08/05/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
07/05/2013 |
1.73
|
100 | 1.57 | 1.73 | 1.73 | 0 | 0 | 0 | |
06/05/2013 |
1.57
|
3,900 | 1.73 | 1.73 | 1.57 | 0 | 0 | 0 |