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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
22/11/2013 |
3.63
|
1,050 | 3.59 | 3.63 | 3.63 | 0 | 0 | 0 | |
21/11/2013 |
3.59
|
2,000 | 3.63 | 3.63 | 3.59 | 2,000 | 0 | 0.0 | |
20/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
19/11/2013 |
3.63
|
5,800 | 3.66 | 3.66 | 3.63 | 5,800 | 0 | 0.1 | |
18/11/2013 |
3.66
|
5,800 | 3.76 | 3.76 | 3.66 | 5,800 | 0 | 0.1 | |
15/11/2013 |
3.76
|
1,000 | 4.17 | 4.17 | 3.76 | 0 | 0 | 0 | |
14/11/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
13/11/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
12/11/2013 |
4.17
|
18,200 | 4.04 | 4.17 | 3.66 | 5,800 | 0 | 0.1 | |
11/11/2013 |
4.04
|
5,900 | 3.90 | 4.04 | 3.63 | 5,800 | 0 | 0.1 | |
08/11/2013 |
3.90
|
100 | 3.63 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
06/11/2013 |
3.63
|
1,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
05/11/2013 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
04/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
01/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
31/10/2013 |
3.63
|
1,600 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 | |
30/10/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
29/10/2013 |
4.00
|
1,300 | 3.66 | 4.00 | 3.32 | 0 | 0 | 0 | |
28/10/2013 |
3.66
|
100 | 3.35 | 3.66 | 3.66 | 0 | 0 | 0 | |
25/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
24/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
23/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
22/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
21/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
17/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
16/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
15/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
14/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
11/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/10/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/10/2013 |
3.35
|
2,100 | 3.42 | 3.42 | 3.35 | 2,100 | 0 | 0.0 | |
08/10/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
07/10/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
04/10/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
03/10/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
02/10/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
01/10/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
30/09/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/09/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
26/09/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
25/09/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
24/09/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/09/2013 |
3.42
|
1,200 | 3.35 | 3.42 | 3.42 | 0 | 0 | 0 | |
20/09/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/09/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/09/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
17/09/2013 |
3.35
|
1,200 | 3.69 | 3.69 | 3.35 | 0 | 200 | -0.0 | |
16/09/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
13/09/2013 |
3.69
|
1,000 | 3.66 | 3.69 | 3.69 | 0 | 0 | 0 | |
12/09/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
11/09/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
10/09/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
09/09/2013 |
3.66
|
800 | 3.69 | 3.69 | 3.66 | 800 | 0 | 0.0 | |
06/09/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/09/2013 |
3.69
|
200 | 3.69 | 3.69 | 3.66 | 200 | 0 | 0.0 | |
04/09/2013 |
3.69
|
5,700 | 3.69 | 3.69 | 3.69 | 5,700 | 0 | 0.1 | |
03/09/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
30/08/2013 |
3.69
|
10,000 | 3.69 | 3.69 | 3.69 | 10,000 | 0 | 0.1 | |
29/08/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
28/08/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/08/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/08/2013 |
3.69
|
1,700 | 4.10 | 4.45 | 3.69 | 200 | 0 | 0.0 | |
23/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
21/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
20/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
19/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
16/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
15/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
14/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
09/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
05/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
02/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
31/07/2013 |
4.10
|
1,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
30/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
29/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
23/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/07/2013 |
4.10
|
200 | 3.82 | 4.10 | 3.85 | 0 | 0 | 0 | |
19/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
18/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
17/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
16/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
15/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
12/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
11/07/2013 |
3.82
|
100 | 3.47 | 3.82 | 3.82 | 0 | 0 | 0 | |
10/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
09/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
08/07/2013 |
3.47
|
3,400 | 3.50 | 3.50 | 3.47 | 3,400 | 0 | 0.0 |