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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/11/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/11/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/11/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/11/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/11/2013 |
7.01
|
600 | 6.91 | 7.01 | 7.01 | 500 | 0 | 0.0 | |
15/11/2013 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 200 | 0 | 0.0 | |
14/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
12/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/11/2013 |
6.91
|
1,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/11/2013 |
6.91
|
4,400 | 6.76 | 6.91 | 6.91 | 3,500 | 0 | 0.0 | |
05/11/2013 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 100 | 100 | 0 | |
04/11/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/11/2013 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 1,000 | 0 | 0.0 | |
31/10/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/10/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
29/10/2013 |
6.76
|
500 | 6.41 | 6.76 | 6.76 | 500 | 0 | 0.0 | |
28/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
25/10/2013 |
6.41
|
300 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 | |
24/10/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/10/2013 |
6.51
|
4,700 | 6.41 | 6.51 | 6.31 | 3,500 | 200 | 0.0 | |
22/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/10/2013 |
6.41
|
700 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
14/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/10/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/10/2013 |
6.41
|
3,600 | 6.26 | 6.41 | 6.26 | 3,600 | 0 | 0.0 | |
07/10/2013 |
6.26
|
6,000 | 5.76 | 6.26 | 6.26 | 0 | 0 | 0 | |
04/10/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/10/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/10/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
01/10/2013 |
5.76
|
40 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/09/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
27/09/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
26/09/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
25/09/2013 |
5.76
|
200 | 5.51 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/09/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
23/09/2013 |
5.51
|
600 | 5.36 | 5.51 | 4.86 | 400 | 100 | 0.0 | |
20/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
19/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/09/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
18/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
09/09/2013 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
05/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
03/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
30/08/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/08/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/08/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/08/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/08/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/08/2013 |
5.36
|
1,000 | 5.91 | 5.91 | 5.36 | 0 | 0 | 0 | |
22/08/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
21/08/2013 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
20/08/2013 |
5.91
|
2,570 | 5.78 | 5.91 | 5.91 | 0 | 0 | 0 | |
19/08/2013 |
5.78
|
2,000 | 5.54 | 5.78 | 5.73 | 2,000 | 0 | 0.0 | |
16/08/2013 |
5.54
|
500 | 5.78 | 5.78 | 5.54 | 0 | 0 | 0 | |
15/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
14/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
13/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
12/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
07/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
06/08/2013 |
5.78
|
500 | 5.73 | 5.78 | 5.78 | 500 | 0 | 0.0 | |
05/08/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
02/08/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/08/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/07/2013 |
5.73
|
2,700 | 5.73 | 5.73 | 5.73 | 2,700 | 0 | 0.0 | |
24/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
23/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
22/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/07/2013 |
5.73
|
100 | 6.01 | 6.01 | 5.73 | 0 | 0 | 0 | |
18/07/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
17/07/2013 |
6.01
|
100 | 5.91 | 6.01 | 6.01 | 0 | 0 | 0 | |
16/07/2013 |
5.91
|
2,000 | 5.82 | 5.91 | 5.91 | 0 | 0 | 0 | |
15/07/2013 |
5.82
|
900 | 5.78 | 5.87 | 5.82 | 0 | 0 | 0 | |
12/07/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
11/07/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
10/07/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/07/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/07/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |