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 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.11% | 200 | 0 | 0 |
17.80
18
17.80
|
6 tháng
(2024-03-25) |
2.19 | 14.01% | 6,100 | 0 | 0 |
15.52
18.10
17.80
|
12 tháng
(2023-09-26) |
2.64 | 17.45% | 8,300 | 0 | 0 |
13.06
18.10
17.80
|
24 tháng
(2022-10-03) |
0.68 | 3.97% | 32,585 | 0 | 0 |
10.32
18.85
17.80
|
36 tháng
(2021-10-06) |
2.84 | 18.98% | 122,485 | 0 | 0 |
10.32
19.14
17.80
|
60 tháng
(2019-10-17) |
4.49 | 33.70% | 218,409 | -14,200 | -0.2 |
8.61
19.14
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/04/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
02/04/2013 |
4.46
|
500 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 | |
01/04/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
29/03/2013 |
4.30
|
10,800 | 4.34 | 4.34 | 4.30 | 5,800 | 6,000 | -0.0 | |
28/03/2013 |
4.54
|
6,600 | 4.46 | 4.54 | 4.38 | 5,600 | 6,500 | -0.0 | |
27/03/2013 |
4.54
|
3,100 | 4.42 | 4.54 | 4.42 | 100 | 3,000 | -0.0 | |
26/03/2013 |
4.38
|
2,000 | 4.38 | 4.38 | 4.38 | 0 | 2,000 | -0.0 | |
25/03/2013 |
4.38
|
17,500 | 4.30 | 4.38 | 4.05 | 5,900 | 13,500 | -0.1 | |
22/03/2013 |
4.30
|
2,500 | 4.30 | 4.30 | 4.30 | 0 | 2,400 | -0.0 | |
21/03/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
20/03/2013 |
4.74
|
3,600 | 4.74 | 4.74 | 4.30 | 100 | 0 | 0.0 | |
19/03/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/03/2013 |
4.74
|
5,300 | 4.74 | 4.74 | 4.74 | 5,300 | 3,800 | 0.0 | |
15/03/2013 |
4.66
|
5,800 | 4.77 | 4.77 | 4.37 | 100 | 0 | 0.0 | |
14/03/2013 |
4.34
|
3,100 | 4.55 | 4.55 | 4.30 | 0 | 0 | 0 | |
13/03/2013 |
4.55
|
400 | 4.66 | 4.66 | 4.55 | 0 | 0 | 0 | |
12/03/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
11/03/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
08/03/2013 |
4.84
|
500 | 4.98 | 5.74 | 4.84 | 100 | 0 | 0.0 | |
07/03/2013 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/03/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
05/03/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
04/03/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
01/03/2013 |
5.59
|
200 | 5.16 | 5.59 | 5.16 | 100 | 0 | 0.0 | |
28/02/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
27/02/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
26/02/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
25/02/2013 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 | |
22/02/2013 |
5.38
|
1,100 | 5.70 | 5.70 | 5.16 | 100 | 100 | -0 | |
21/02/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
20/02/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
19/02/2013 |
5.70
|
1,000 | 5.16 | 5.70 | 5.16 | 1,000 | 0 | 0.0 | |
18/02/2013 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 100 | 0 | 0.0 | |
08/02/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/02/2013 |
5.27
|
200 | 4.52 | 5.27 | 4.52 | 100 | 0 | 0.0 | |
06/02/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/02/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/02/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
01/02/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
31/01/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
30/01/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
29/01/2013 |
4.98
|
2,100 | 4.37 | 4.98 | 4.37 | 100 | 0 | 0.0 | |
28/01/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
25/01/2013 |
4.84
|
2,200 | 4.19 | 4.84 | 4.19 | 100 | 0 | 0.0 | |
24/01/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
23/01/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
22/01/2013 |
4.66
|
600 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
21/01/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
18/01/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
17/01/2013 |
5.16
|
700 | 4.66 | 5.16 | 4.66 | 100 | 0 | 0.0 | |
16/01/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
15/01/2013 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 100 | 0 | 0.0 | |
14/01/2013 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
11/01/2013 |
5.31
|
500 | 5.02 | 5.31 | 5.02 | 400 | 0 | 0.0 | |
10/01/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
09/01/2013 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 100 | 0 | 0.0 | |
08/01/2013 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 100 | 0 | 0.0 | |
07/01/2013 |
4.77
|
1,100 | 4.30 | 4.77 | 4.30 | 1,100 | 0 | 0.0 | |
04/01/2013 |
4.48
|
1,400 | 4.48 | 4.48 | 4.48 | 1,400 | 0 | 0.0 | |
03/01/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/01/2013 |
4.19
|
500 | 4.19 | 4.19 | 4.19 | 500 | 0 | 0.0 | |
28/12/2012 |
4.30
|
1,400 | 4.19 | 4.30 | 4.19 | 1,400 | 0 | 0.0 | |
27/12/2012 |
4.19
|
5,000 | 4.02 | 4.19 | 4.02 | 2,200 | 0 | 0.0 | |
26/12/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
25/12/2012 |
3.94
|
600 | 3.94 | 3.94 | 3.94 | 600 | 0 | 0.0 | |
24/12/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
21/12/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
20/12/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
19/12/2012 |
3.94
|
4,700 | 3.87 | 3.98 | 3.87 | 3,700 | 0 | 0.0 | |
18/12/2012 |
3.84
|
2,000 | 3.76 | 3.84 | 3.76 | 2,000 | 0 | 0.0 | |
17/12/2012 |
3.80
|
600 | 3.76 | 3.80 | 3.76 | 300 | 0 | 0.0 | |
14/12/2012 |
3.73
|
600 | 3.59 | 3.73 | 3.59 | 500 | 0 | 0.0 | |
13/12/2012 |
3.84
|
7,000 | 3.87 | 3.87 | 3.84 | 6,500 | 0 | 0.1 | |
12/12/2012 |
3.87
|
2,400 | 3.66 | 3.87 | 3.66 | 0 | 0 | 0 | |
11/12/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/12/2012 |
3.62
|
7,500 | 3.91 | 3.94 | 3.62 | 6,200 | 300 | 0.1 | |
07/12/2012 |
3.76
|
300 | 3.69 | 3.76 | 3.69 | 0 | 0 | 0 | |
06/12/2012 |
3.66
|
5,000 | 3.69 | 3.69 | 3.66 | 4,000 | 0 | 0.0 | |
05/12/2012 |
3.66
|
4,700 | 3.59 | 3.66 | 3.59 | 4,500 | 0 | 0.0 | |
04/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
03/12/2012 |
3.44
|
1,300 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 | |
30/11/2012 |
3.62
|
10,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
29/11/2012 |
3.41
|
100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
28/11/2012 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
27/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/11/2012 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
22/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
21/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
20/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
19/11/2012 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
16/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
15/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
14/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
13/11/2012 |
3.33
|
500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
12/11/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/11/2012 |
3.26
|
1,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
08/11/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
07/11/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/11/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |