Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.50 | -15.31% | 24,429 | 0 | 0 |
7.30
9.80
8.30
|
2 tháng
(2024-09-23) |
0.20 | 2.47% | 28,451 | 0 | 0 |
7.30
10
8.30
|
3 tháng
(2024-08-26) |
-0.80 | -8.79% | 42,408 | 0 | 0 |
7.10
10
8.30
|
6 tháng
(2024-05-27) |
2.40 | 40.68% | 68,281 | 0 | 0 |
5.90
10.90
8.30
|
12 tháng
(2023-11-28) |
2.30 | 38.33% | 140,912 | 500 | 0.0 |
5.90
10.90
8.30
|
24 tháng
(2022-12-05) |
3.10 | 59.62% | 239,848 | 500 | 0.0 |
4.30
10.90
8.30
|
36 tháng
(2021-12-08) |
0.20 | 2.47% | 358,448 | 1,900 | 0.0 |
3.70
10.90
8.30
|
60 tháng
(2019-12-19) |
4.20 | 102.44% | 562,744 | -7,500 | -0.0 |
3.20
10.90
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
06/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
05/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
22/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
21/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
08/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
07/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
06/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
05/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/08/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
25/07/2013 |
4.63
|
1,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
22/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
18/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
17/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
11/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
10/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
08/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
05/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/06/2013 |
4.63
|
4,300 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 | |
25/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
20/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/06/2013 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/06/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/06/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
10/06/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
07/06/2013 |
5.07
|
1,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
06/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
05/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/06/2013 |
4.63
|
200 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/06/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
22/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
21/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
17/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
10/05/2013 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
07/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/05/2013 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
03/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
26/04/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
25/04/2013 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
24/04/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/04/2013 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/04/2013 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/04/2013 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/04/2013 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/04/2013 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |