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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-24) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-26) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-10-03) |
-7.77 | -46.35% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-06) |
-5.10 | -36.17% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-17) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/07/2013 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 100 | 0 | 0.0 | |
02/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
01/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
28/06/2013 |
4.34
|
200 | 4.12 | 4.34 | 4.12 | 100 | 0 | 0.0 | |
27/06/2013 |
4.34
|
500 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
26/06/2013 |
4.49
|
600 | 4.04 | 4.49 | 4.04 | 100 | 0 | 0.0 | |
25/06/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
24/06/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
21/06/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
20/06/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
19/06/2013 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 100 | 0 | 0.0 | |
18/06/2013 |
4.12
|
300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
17/06/2013 |
4.49
|
200 | 4.42 | 4.49 | 4.42 | 200 | 0 | 0.0 | |
14/06/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
13/06/2013 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
12/06/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/06/2013 |
4.49
|
300 | 4.19 | 4.49 | 4.19 | 100 | 0 | 0.0 | |
10/06/2013 |
4.49
|
400 | 4.49 | 4.49 | 4.27 | 100 | 0 | 0.0 | |
07/06/2013 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/06/2013 |
4.27
|
7,900 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
05/06/2013 |
4.27
|
4,200 | 4.19 | 4.34 | 4.19 | 0 | 0 | 0 | |
04/06/2013 |
4.27
|
5,200 | 4.34 | 4.34 | 4.27 | 0 | 4,300 | -0.0 | |
03/06/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/05/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
30/05/2013 |
4.57
|
3,400 | 4.42 | 4.57 | 4.34 | 700 | 0 | 0.0 | |
29/05/2013 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 100 | 0 | 0.0 | |
28/05/2013 |
4.27
|
5,000 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 | |
27/05/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
24/05/2013 |
4.57
|
41,100 | 4.42 | 4.57 | 4.34 | 200 | 0 | 0.0 | |
23/05/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
22/05/2013 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 100 | 0 | 0.0 | |
21/05/2013 |
4.42
|
4,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
20/05/2013 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 100 | 0 | 0.0 | |
17/05/2013 |
4.49
|
1,900 | 4.34 | 4.49 | 4.34 | 0 | 0 | 0 | |
16/05/2013 |
4.49
|
6,200 | 4.42 | 4.49 | 4.34 | 100 | 0 | 0.0 | |
15/05/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
14/05/2013 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
13/05/2013 |
4.42
|
11,400 | 4.34 | 4.42 | 4.34 | 0 | 1,000 | -0.0 | |
10/05/2013 |
4.42
|
1,100 | 4.34 | 4.42 | 4.34 | 100 | 0 | 0.0 | |
09/05/2013 |
4.49
|
7,800 | 4.42 | 4.49 | 4.34 | 100 | 3,700 | -0.0 | |
08/05/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
07/05/2013 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
06/05/2013 |
4.49
|
5,200 | 4.64 | 4.64 | 4.49 | 200 | 0 | 0.0 | |
03/05/2013 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/05/2013 |
4.42
|
3,300 | 4.57 | 4.72 | 4.42 | 100 | 0 | 0.0 | |
26/04/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/04/2013 |
4.79
|
500 | 4.49 | 4.79 | 4.49 | 300 | 0 | 0.0 | |
25/04/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
24/04/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
23/04/2013 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 100 | 0 | 0.0 | |
22/04/2013 |
4.28
|
10,200 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 | |
18/04/2013 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
17/04/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
16/04/2013 |
4.42
|
1,200 | 4.42 | 4.42 | 4.14 | 200 | 0 | 0.0 | |
15/04/2013 |
4.14
|
2,500 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
12/04/2013 |
4.69
|
3,300 | 4.49 | 4.69 | 4.35 | 200 | 0 | 0.0 | |
11/04/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/04/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
09/04/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
08/04/2013 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 100 | 0 | 0.0 | |
05/04/2013 |
4.42
|
1,500 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 | |
04/04/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/04/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
02/04/2013 |
4.49
|
500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
01/04/2013 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/03/2013 |
4.42
|
1,100 | 4.35 | 4.42 | 4.35 | 100 | 0 | 0.0 | |
28/03/2013 |
4.49
|
300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
27/03/2013 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 100 | 0 | 0.0 | |
26/03/2013 |
4.35
|
4,300 | 4.49 | 4.49 | 4.35 | 0 | 0 | 0 | |
25/03/2013 |
4.56
|
4,400 | 4.56 | 4.56 | 4.42 | 200 | 0 | 0.0 | |
22/03/2013 |
4.56
|
300 | 4.35 | 4.56 | 4.35 | 200 | 0 | 0.0 | |
21/03/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/03/2013 |
4.63
|
22,500 | 4.49 | 4.63 | 4.49 | 500 | 0 | 0.0 | |
19/03/2013 |
4.49
|
300 | 4.28 | 4.49 | 4.28 | 200 | 0 | 0.0 | |
18/03/2013 |
4.56
|
18,700 | 4.28 | 4.56 | 4.28 | 300 | 0 | 0.0 | |
15/03/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
14/03/2013 |
4.35
|
3,100 | 4.21 | 4.35 | 4.21 | 100 | 0 | 0.0 | |
13/03/2013 |
4.14
|
1,200 | 4.14 | 4.28 | 4.14 | 100 | 0 | 0.0 | |
12/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
11/03/2013 |
4.35
|
1,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
08/03/2013 |
4.35
|
200 | 4.14 | 4.35 | 4.14 | 100 | 0 | 0.0 | |
07/03/2013 |
4.28
|
6,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/03/2013 |
4.35
|
1,100 | 4.21 | 4.35 | 4.21 | 100 | 0 | 0.0 | |
05/03/2013 |
4.42
|
4,200 | 4.69 | 4.69 | 4.07 | 100 | 0 | 0.0 | |
04/03/2013 |
4.28
|
5,800 | 4.28 | 4.28 | 4.14 | 100 | 0 | 0.0 | |
01/03/2013 |
4.28
|
3,100 | 4.14 | 4.28 | 4.14 | 100 | 0 | 0.0 | |
28/02/2013 |
4.14
|
12,500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
27/02/2013 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/02/2013 |
4.35
|
5,100 | 4.14 | 4.35 | 4.14 | 100 | 0 | 0.0 | |
25/02/2013 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/02/2013 |
4.28
|
12,900 | 4.14 | 4.35 | 4.07 | 100 | 0 | 0.0 | |
21/02/2013 |
4.42
|
2,700 | 4.28 | 4.42 | 4.28 | 0 | 0 | 0 | |
20/02/2013 |
4.42
|
5,300 | 4.49 | 4.56 | 4.42 | 100 | 0 | 0.0 | |
19/02/2013 |
4.42
|
34,200 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 | |
18/02/2013 |
4.42
|
3,600 | 4.28 | 4.42 | 4.28 | 100 | 0 | 0.0 | |
08/02/2013 |
4.35
|
200 | 4.14 | 4.35 | 4.14 | 100 | 0 | 0.0 | |
07/02/2013 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
06/02/2013 |
4.49
|
200 | 4.28 | 4.49 | 4.28 | 100 | 0 | 0.0 | |
05/02/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |