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 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-21) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-30) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-05) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-16) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
27.91
|
2,000 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
22/11/2013 |
27.91
|
300 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
21/11/2013 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
20/11/2013 |
30.60
|
72 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
19/11/2013 |
30.60
|
1,123 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
18/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
15/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
14/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
13/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
12/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
11/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
08/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
07/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
06/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
05/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
04/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
01/11/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
31/10/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
30/10/2013 |
33.95
|
300 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
29/10/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
28/10/2013 |
33.95
|
100 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
25/10/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
24/10/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
23/10/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
22/10/2013 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
21/10/2013 |
33.95
|
5,300 | 34.42 | 34.42 | 33.95 | 0 | 0 | 0 | |
18/10/2013 |
34.42
|
1,607 | 36.28 | 36.28 | 34.42 | 0 | 0 | 0 | |
17/10/2013 |
38.14
|
46,700 | 35.81 | 38.14 | 35.81 | 0 | 0 | 0 | |
16/10/2013 |
35.81
|
7,200 | 33.67 | 35.81 | 33.67 | 0 | 0 | 0 | |
15/10/2013 |
33.49
|
2,900 | 31.63 | 33.95 | 31.63 | 0 | 0 | 0 | |
14/10/2013 |
33.95
|
3,600 | 33.49 | 34.42 | 33.49 | 0 | 0 | 0 | |
11/10/2013 |
33.49
|
3,500 | 32.56 | 33.49 | 32.56 | 0 | 0 | 0 | |
10/10/2013 |
32.09
|
200 | 29.30 | 32.09 | 29.30 | 0 | 0 | 0 | |
09/10/2013 |
32.56
|
11,869 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
08/10/2013 |
32.56
|
700 | 31.35 | 32.56 | 31.35 | 0 | 0 | 0 | |
07/10/2013 |
34.79
|
13,824 | 34.42 | 34.79 | 33.95 | 0 | 0 | 0 | |
04/10/2013 |
31.63
|
100 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
03/10/2013 |
32.74
|
6,000 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
02/10/2013 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
01/10/2013 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
30/09/2013 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
27/09/2013 |
29.77
|
200 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
26/09/2013 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
25/09/2013 |
30.05
|
7 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
24/09/2013 |
30.05
|
2,900 | 33.02 | 33.02 | 29.30 | 0 | 0 | 0 | |
23/09/2013 |
30.05
|
2,540 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
20/09/2013 |
27.35
|
13,457 | 31.91 | 31.91 | 27.07 | 0 | 0 | 0 | |
19/09/2013 |
29.02
|
5,700 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
18/09/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/09/2013 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
17/09/2013 |
26.42
|
100 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
16/09/2013 |
28.61
|
2,000 | 28.24 | 28.61 | 28.24 | 0 | 0 | 0 | |
13/09/2013 |
26.05
|
3,200 | 28.51 | 28.51 | 26.05 | 0 | 0 | 0 | |
12/09/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
11/09/2013 |
25.96
|
500 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
10/09/2013 |
26.60
|
300 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
09/09/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
06/09/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
05/09/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
04/09/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
03/09/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
30/08/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
29/08/2013 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
28/08/2013 |
26.60
|
1,100 | 28.24 | 28.24 | 26.60 | 0 | 0 | 0 | |
27/08/2013 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
26/08/2013 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
23/08/2013 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
22/08/2013 |
26.15
|
4,000 | 26.33 | 26.33 | 26.15 | 0 | 0 | 0 | |
21/08/2013 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
20/08/2013 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
19/08/2013 |
26.15
|
16 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
16/08/2013 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
15/08/2013 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
14/08/2013 |
26.15
|
200 | 28.61 | 28.61 | 26.15 | 0 | 0 | 0 | |
13/08/2013 |
26.05
|
4,100 | 28.51 | 28.51 | 26.05 | 0 | 0 | 0 | |
12/08/2013 |
25.96
|
800 | 26.42 | 26.42 | 25.96 | 0 | 0 | 0 | |
09/08/2013 |
28.51
|
200 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
08/08/2013 |
31.25
|
1,100 | 28.24 | 31.25 | 28.24 | 0 | 0 | 0 | |
07/08/2013 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
06/08/2013 |
28.42
|
2,200 | 25.96 | 28.42 | 25.96 | 0 | 0 | 0 | |
05/08/2013 |
25.87
|
600 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
02/08/2013 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
01/08/2013 |
28.51
|
1,000 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
31/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
30/07/2013 |
25.96
|
2,300 | 26.05 | 26.05 | 25.96 | 0 | 0 | 0 | |
29/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
26/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
25/07/2013 |
25.96
|
1,500 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
24/07/2013 |
25.96
|
400 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
23/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
22/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
19/07/2013 |
25.96
|
400 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
18/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
17/07/2013 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
16/07/2013 |
25.96
|
200 | 27.60 | 27.60 | 25.96 | 0 | 0 | 0 | |
15/07/2013 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
12/07/2013 |
28.06
|
500 | 31.43 | 31.43 | 25.78 | 0 | 0 | 0 | |
11/07/2013 |
28.61
|
3,500 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
10/07/2013 |
28.61
|
100 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
09/07/2013 |
28.61
|
700 | 28.24 | 28.61 | 28.24 | 0 | 0 | 0 | |
08/07/2013 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |