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 | -17.54% | 7,300 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-21) |
-1.48 | -9.52% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-25) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-30) |
-2.04 | -12.66% | 185,865 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-05) |
-2.53 | -15.21% | 533,681 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-16) |
0.22 | 1.60% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
01/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
28/06/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/06/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/06/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/06/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/06/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
21/06/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
20/06/2013 |
3.39
|
3,300 | 3.11 | 3.39 | 2.88 | 0 | 0 | 0 | |
19/06/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/06/2013 |
3.11
|
200 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/06/2013 |
3.39
|
300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
14/06/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/06/2013 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/06/2013 |
2.88
|
100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
11/06/2013 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
10/06/2013 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
07/06/2013 |
3.04
|
2,700 | 2.60 | 3.04 | 2.60 | 0 | 0 | 0 | |
06/06/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/06/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
04/06/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
03/06/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
31/05/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
30/05/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
29/05/2013 |
2.10
|
5,600 | 3.34 | 3.34 | 2.10 | 0 | 0 | 0 | |
28/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
27/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
21/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
14/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
13/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
10/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
09/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
08/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
07/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
03/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
02/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
26/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
22/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
18/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
17/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/04/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/04/2013 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
12/04/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
11/04/2013 |
2.99
|
400 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 | |
10/04/2013 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/04/2013 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
08/04/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
05/04/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
04/04/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
03/04/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
02/04/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
01/04/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
29/03/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
28/03/2013 |
2.40
|
2,100 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
27/03/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
26/03/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
25/03/2013 |
2.64
|
2,000 | 2.64 | 2.64 | 2.64 | 0 | 2,000 | -0.0 | |
22/03/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
21/03/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
20/03/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
19/03/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
18/03/2013 |
2.40
|
100 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 | |
15/03/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
14/03/2013 |
2.40
|
200 | 2.77 | 2.77 | 2.40 | 0 | 0 | 0 | |
13/03/2013 |
2.53
|
100 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
12/03/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
11/03/2013 |
2.77
|
200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
08/03/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
07/03/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
06/03/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
05/03/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
04/03/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
01/03/2013 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/02/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
27/02/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
26/02/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
25/02/2013 |
3.34
|
100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
22/02/2013 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/02/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
20/02/2013 |
4.04
|
400 | 3.84 | 4.04 | 3.84 | 0 | 0 | 0 | |
19/02/2013 |
3.87
|
300 | 4.37 | 4.37 | 3.87 | 0 | 0 | 0 | |
18/02/2013 |
4.17
|
1,200 | 3.52 | 4.17 | 3.52 | 0 | 0 | 0 | |
08/02/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/02/2013 |
4.26
|
6,200 | 3.65 | 4.26 | 3.65 | 0 | 0 | 0 | |
06/02/2013 |
4.04
|
2,200 | 3.97 | 4.04 | 3.73 | 0 | 0 | 0 | |
05/02/2013 |
3.97
|
2,200 | 3.56 | 3.97 | 3.56 | 0 | 0 | 0 | |
04/02/2013 |
3.73
|
2,100 | 3.95 | 3.95 | 3.73 | 0 | 0 | 0 |