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) |
-2.30 | -7.85% | 13,123 | 0 | 0 |
27
29.30
27
|
2 tháng
(2024-09-23) |
-2.80 | -9.40% | 87,729 | 5,900 | 0.2 |
27
35.90
27
|
3 tháng
(2024-08-26) |
-3.50 | -11.48% | 115,148 | 19,000 | 0.6 |
27
35.90
27
|
6 tháng
(2024-05-27) |
2.45 | 10% | 266,881 | 96,100 | 2.8 |
24.55
35.90
27
|
12 tháng
(2023-11-28) |
5.02 | 22.85% | 321,161 | 98,000 | 2.9 |
21.41
35.90
27
|
24 tháng
(2022-12-05) |
12.26 | 83.23% | 521,780 | 116,000 | 3.4 |
14.64
35.90
27
|
36 tháng
(2021-12-08) |
7.09 | 35.61% | 730,018 | 116,000 | 3.4 |
14.64
35.90
27
|
60 tháng
(2019-12-19) |
1.70 | 6.72% | 937,239 | 118,300 | 3.4 |
14.48
35.90
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
06/09/2013 |
5.77
|
400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/09/2013 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
04/09/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
03/09/2013 |
7.02
|
600 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
30/08/2013 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
29/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
20/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
19/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
08/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
07/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/08/2013 |
8.47
|
0 | 7.72 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/08/2013 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/08/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
01/08/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
31/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
30/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
29/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
24/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
23/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
22/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
19/07/2013 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
18/07/2013 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
17/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
16/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
09/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
08/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
03/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
02/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
01/07/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
28/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
27/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
26/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
25/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
24/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
21/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
20/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
19/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
14/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/06/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/06/2013 |
5.94
|
900 | 5.94 | 5.94 | 5.94 | 900 | 0 | 0.0 | |
07/06/2013 |
5.94
|
100 | 6.58 | 6.58 | 5.94 | 0 | 0 | 0 | |
06/06/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
05/06/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/06/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/06/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
31/05/2013 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/05/2013 |
6.58
|
900 | 7.29 | 7.29 | 6.58 | 900 | 0 | 0.0 | |
29/05/2013 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/05/2013 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/05/2013 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
24/05/2013 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
23/05/2013 |
7.29
|
100 | 5.23 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
21/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/05/2013: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
20/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
17/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
15/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
13/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
10/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
09/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
08/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
07/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
06/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
03/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
02/05/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
26/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
25/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
24/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
23/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
22/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
17/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/04/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |