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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 | |
03/07/2013 |
0.53
|
100 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 | |
02/07/2013 |
0.53
|
3,100 | 0.50 | 0.53 | 0.50 | 0 | 0 | 0 | |
01/07/2013 |
0.50
|
17,200 | 0.50 | 0.52 | 0.50 | 0 | 0 | 0 | |
28/06/2013 |
0.50
|
600 | 0.52 | 0.52 | 0.50 | 0 | 0 | 0 | |
27/06/2013 |
0.52
|
5,000 | 0.51 | 0.52 | 0.52 | 0 | 0 | 0 | |
26/06/2013 |
0.51
|
1,000 | 0.52 | 0.52 | 0.51 | 0 | 0 | 0 | |
25/06/2013 |
0.52
|
3,900 | 0.54 | 0.54 | 0.51 | 0 | 0 | 0 | |
24/06/2013 |
0.54
|
300 | 0.52 | 0.56 | 0.50 | 0 | 0 | 0 | |
21/06/2013 |
0.52
|
44,000 | 0.52 | 0.55 | 0.52 | 11,900 | 0 | 0.1 | |
20/06/2013 |
0.52
|
100 | 0.56 | 0.56 | 0.52 | 0 | 0 | 0 | |
19/06/2013 |
0.56
|
8,400 | 0.56 | 0.57 | 0.56 | 0 | 0 | 0 | |
18/06/2013 |
0.56
|
500 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0 | |
17/06/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
17/06/2013 |
0.56
|
10,000 | 0.59 | 0.59 | 0.54 | 0 | 0 | 0 | |
14/06/2013 |
0.59
|
24,600 | 0.57 | 0.60 | 0.58 | 0 | 0 | 0 | |
13/06/2013 |
0.57
|
5,900 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 | |
12/06/2013 |
0.57
|
2,600 | 0.57 | 0.57 | 0.57 | 0 | 0 | 0 | |
11/06/2013 |
0.57
|
17,100 | 0.57 | 0.57 | 0.56 | 0 | 0 | 0 | |
10/06/2013 |
0.57
|
39,200 | 0.60 | 0.60 | 0.56 | 0 | 0 | 0 | |
07/06/2013 |
0.60
|
25,600 | 0.61 | 0.61 | 0.59 | 0 | 0 | 0 | |
06/06/2013 |
0.61
|
52,500 | 0.61 | 0.67 | 0.55 | 0 | 0 | 0 | |
05/06/2013 |
0.61
|
3,000 | 0.67 | 0.67 | 0.61 | 0 | 0 | 0 | |
04/06/2013 |
0.67
|
10,000 | 0.74 | 0.74 | 0.67 | 0 | 0 | 0 | |
03/06/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
31/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
30/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
29/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
28/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
27/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
24/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
23/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
22/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
21/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
20/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
17/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
16/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
15/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
14/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
13/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
10/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
09/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
08/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
07/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
06/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
03/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
02/05/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
26/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
25/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
24/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
23/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
22/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
18/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
17/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
16/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
15/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
12/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
11/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
10/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
09/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
08/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
05/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
04/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
03/04/2013 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
02/04/2013 |
0.74
|
3,100 | 0.68 | 0.74 | 0.74 | 0 | 0 | 0 | |
01/04/2013 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
29/03/2013 |
0.68
|
100 | 0.63 | 0.68 | 0.68 | 0 | 0 | 0 | |
28/03/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
27/03/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
26/03/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
25/03/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
22/03/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
21/03/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
20/03/2013 |
0.63
|
600 | 0.59 | 0.63 | 0.62 | 0 | 0 | 0 | |
19/03/2013 |
0.59
|
500 | 0.55 | 0.59 | 0.59 | 0 | 0 | 0 | |
18/03/2013 |
0.55
|
200 | 0.50 | 0.55 | 0.55 | 0 | 0 | 0 | |
15/03/2013 |
0.50
|
2,600 | 0.46 | 0.50 | 0.50 | 0 | 0 | 0 | |
14/03/2013 |
0.46
|
0 | 0.46 | 0.46 | 0.46 | 0 | 0 | 0 | |
13/03/2013 |
0.46
|
1,100 | 0.49 | 0.49 | 0.46 | 0 | 0 | 0 | |
12/03/2013 |
0.49
|
1,500 | 0.44 | 0.49 | 0.48 | 0 | 0 | 0 | |
11/03/2013 |
0.44
|
200 | 0.48 | 0.48 | 0.44 | 0 | 0 | 0 | |
08/03/2013 |
0.48
|
0 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0 | |
07/03/2013 |
0.48
|
2,000 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0 | |
06/03/2013 |
0.48
|
4,900 | 0.48 | 0.48 | 0.47 | 0 | 0 | 0 | |
05/03/2013 |
0.48
|
700 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0 | |
04/03/2013 |
0.48
|
5,000 | 0.43 | 0.48 | 0.48 | 0 | 0 | 0 | |
01/03/2013 |
0.43
|
3,400 | 0.45 | 0.49 | 0.43 | 0 | 0 | 0 | |
28/02/2013 |
0.45
|
3,300 | 0.42 | 0.45 | 0.45 | 0 | 0 | 0 | |
27/02/2013 |
0.42
|
7,800 | 0.42 | 0.46 | 0.42 | 0 | 0 | 0 | |
26/02/2013 |
0.42
|
7,100 | 0.46 | 0.48 | 0.42 | 0 | 0 | 0 | |
25/02/2013 |
0.46
|
6,000 | 0.43 | 0.47 | 0.46 | 0 | 0 | 0 | |
22/02/2013 |
0.43
|
2,000 | 0.45 | 0.45 | 0.43 | 0 | 0 | 0 | |
21/02/2013 |
0.45
|
4,000 | 0.42 | 0.45 | 0.42 | 0 | 0 | 0 | |
20/02/2013 |
0.42
|
5,000 | 0.41 | 0.42 | 0.42 | 0 | 0 | 0 | |
19/02/2013 |
0.41
|
12,000 | 0.37 | 0.41 | 0.41 | 0 | 0 | 0 | |
18/02/2013 |
0.37
|
0 | 0.37 | 0.37 | 0.37 | 0 | 0 | 0 | |
08/02/2013 |
0.37
|
200 | 0.41 | 0.44 | 0.37 | 0 | 0 | 0 | |
07/02/2013 |
0.41
|
0 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0 | |
06/02/2013 |
0.41
|
0 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0 | |
05/02/2013 |
0.41
|
0 | 0.41 | 0.41 | 0.41 | 0 | 0 | 0 | |
04/02/2013 |
0.41
|
200 | 0.45 | 0.49 | 0.41 | 0 | 0 | 0 |