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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2013 |
2.00
|
10 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
13/11/2013 |
2.00
|
4,010 | 2.00 | 2.00 | 1.89 | 0 | 4,000 | -0.0 | |
12/11/2013 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
11/11/2013 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
08/11/2013 |
2.00
|
730 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 | |
07/11/2013 |
1.96
|
2,530 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
06/11/2013 |
1.96
|
1,200 | 1.85 | 1.96 | 1.89 | 0 | 0 | 0 | |
05/11/2013 |
1.85
|
16,520 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 | |
04/11/2013 |
1.92
|
2,260 | 1.89 | 1.92 | 1.92 | 0 | 1,130 | -0.0 | |
01/11/2013 |
1.89
|
160 | 1.92 | 1.92 | 1.89 | 0 | 10 | -0 | |
31/10/2013 |
1.92
|
1,000 | 1.85 | 1.92 | 1.92 | 0 | 1,000 | -0.0 | |
30/10/2013 |
1.85
|
1,030 | 1.81 | 1.92 | 1.85 | 0 | 0 | 0 | |
29/10/2013 |
1.81
|
40 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 | |
28/10/2013 |
1.92
|
100 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
25/10/2013 |
1.96
|
670 | 1.92 | 1.96 | 1.85 | 0 | 0 | 0 | |
24/10/2013 |
1.92
|
2,930 | 1.81 | 1.92 | 1.81 | 0 | 0 | 0 | |
23/10/2013 |
1.81
|
11,770 | 1.81 | 1.92 | 1.81 | 0 | 0 | 0 | |
22/10/2013 |
1.81
|
3,410 | 1.92 | 2.00 | 1.81 | 1,240 | 0 | 0.0 | |
21/10/2013 |
1.92
|
20 | 2.04 | 2.16 | 1.92 | 0 | 0 | 0 | |
18/10/2013 |
2.04
|
30 | 1.92 | 2.04 | 2.04 | 0 | 0 | 0 | |
17/10/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/10/2013 |
1.92
|
330 | 1.81 | 1.92 | 1.92 | 0 | 0 | 0 | |
16/10/2013 |
1.81
|
20 | 1.91 | 2.01 | 1.81 | 0 | 0 | 0 | |
15/10/2013 |
1.91
|
510 | 1.81 | 1.91 | 1.91 | 0 | 0 | 0 | |
14/10/2013 |
1.81
|
1,000 | 1.71 | 1.81 | 1.81 | 0 | 1,000 | -0.0 | |
11/10/2013 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
10/10/2013 |
1.71
|
10,000 | 1.60 | 1.71 | 1.71 | 0 | 0 | 0 | |
09/10/2013 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
08/10/2013 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
07/10/2013 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 | |
04/10/2013 |
1.60
|
10 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 | |
03/10/2013 |
1.71
|
2,010 | 1.81 | 1.81 | 1.71 | 900 | 0 | 0.0 | |
02/10/2013 |
1.81
|
10 | 1.91 | 1.91 | 1.81 | 0 | 0 | 0 | |
01/10/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
30/09/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/09/2013 |
1.91
|
1,940 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 | |
26/09/2013 |
2.05
|
730 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
25/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
24/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
23/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
20/09/2013 |
2.05
|
160 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
19/09/2013 |
2.05
|
16,500 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
18/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
17/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
16/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
13/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
12/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
11/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
10/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
09/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
06/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
05/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
04/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
03/09/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
30/08/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
29/08/2013 |
2.05
|
190 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 | |
28/08/2013 |
2.18
|
50 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 | |
27/08/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
26/08/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
23/08/2013 |
2.32
|
300 | 2.18 | 2.32 | 2.32 | 0 | 0 | 0 | |
22/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
21/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
20/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
19/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
16/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
15/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
14/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
13/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
12/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
09/08/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
08/08/2013 |
2.18
|
50 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 | |
07/08/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
06/08/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
05/08/2013 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
02/08/2013 |
2.32
|
420 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 | |
01/08/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
31/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
30/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
29/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
26/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
25/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
24/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
23/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
22/07/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
19/07/2013 |
2.29
|
690 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
18/07/2013 |
2.36
|
1,460 | 2.22 | 2.36 | 2.29 | 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
|
580 | 2.15 | 2.22 | 2.18 | 0 | 370 | -0.0 | |
12/07/2013 |
2.15
|
560 | 2.12 | 2.15 | 2.05 | 0 | 0 | 0 | |
11/07/2013 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
10/07/2013 |
2.12
|
50 | 2.25 | 2.25 | 2.12 | 0 | 50 | -0.0 | |
09/07/2013 |
2.25
|
2,090 | 2.12 | 2.25 | 2.18 | 0 | 0 | 0 | |
08/07/2013 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
05/07/2013 |
2.12
|
440 | 1.98 | 2.12 | 2.12 | 420 | 0 | 0.0 | |
04/07/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
03/07/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
02/07/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
01/07/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
28/06/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/06/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |