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) |
0 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
04/07/2013 |
3.90
|
8,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
03/07/2013 |
3.70
|
7,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
02/07/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
01/07/2013 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/06/2013 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
27/06/2013 |
3.60
|
2,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
26/06/2013 |
3.60
|
3,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
25/06/2013 |
3.60
|
1,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
24/06/2013 |
3.70
|
14,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
21/06/2013 |
3.90
|
600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 | |
20/06/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
19/06/2013 |
4
|
1,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
18/06/2013 |
3.80
|
10,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/06/2013 |
4.10
|
400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
14/06/2013 |
3.80
|
3,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
13/06/2013 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/06/2013 |
3.90
|
24,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 | |
11/06/2013 |
4
|
7,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
10/06/2013 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 | |
07/06/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
06/06/2013 |
4
|
1,200 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
05/06/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
04/06/2013 |
4
|
10,400 | 3.80 | 4 | 3.70 | 0 | 0 | 0 | |
03/06/2013 |
4
|
11,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
31/05/2013 |
4
|
9,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
30/05/2013 |
4.20
|
400 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 | |
29/05/2013 |
4.10
|
7,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
28/05/2013 |
4.10
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
27/05/2013 |
4.10
|
5,100 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
24/05/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
23/05/2013 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/05/2013: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
22/05/2013 |
4
|
11,400 | 4 | 4 | 4 | 0 | 0 | 0 | |
21/05/2013 |
3.80
|
2,100 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 | |
20/05/2013 |
3.80
|
2,900 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 | |
17/05/2013 |
3.62
|
5,300 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
16/05/2013 |
3.62
|
26,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
15/05/2013 |
3.53
|
4,200 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 | |
14/05/2013 |
3.62
|
5,800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
13/05/2013 |
3.62
|
4,400 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/05/2013 |
3.62
|
9,900 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 | |
09/05/2013 |
3.62
|
8,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
08/05/2013 |
3.62
|
5,800 | 3.80 | 3.80 | 3.53 | 0 | 0 | 0 | |
07/05/2013 |
3.71
|
22,000 | 3.53 | 3.71 | 3.53 | 0 | 0 | 0 | |
06/05/2013 |
3.53
|
19,200 | 3.62 | 3.71 | 3.53 | 0 | 0 | 0 | |
03/05/2013 |
3.62
|
3,500 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
02/05/2013 |
3.62
|
400 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
26/04/2013 |
3.53
|
1,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
25/04/2013 |
3.53
|
2,100 | 3.80 | 3.80 | 3.53 | 0 | 0 | 0 | |
24/04/2013 |
3.71
|
700 | 3.53 | 3.71 | 3.53 | 0 | 0 | 0 | |
23/04/2013 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/04/2013 |
3.62
|
8,600 | 3.53 | 3.62 | 3.35 | 0 | 0 | 0 | |
18/04/2013 |
3.62
|
600 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
17/04/2013 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/04/2013 |
3.89
|
1,100 | 3.62 | 3.89 | 3.62 | 0 | 0 | 0 | |
15/04/2013 |
3.89
|
9,200 | 3.62 | 3.89 | 3.62 | 0 | 0 | 0 | |
12/04/2013 |
3.89
|
2,900 | 3.71 | 3.98 | 3.71 | 0 | 0 | 0 | |
11/04/2013 |
3.89
|
1,800 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/04/2013 |
3.80
|
4,200 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 | |
09/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
08/04/2013 |
3.98
|
1,100 | 3.80 | 3.98 | 3.71 | 0 | 0 | 0 | |
05/04/2013 |
3.98
|
1,000 | 3.71 | 3.98 | 3.71 | 0 | 0 | 0 | |
04/04/2013 |
3.71
|
6,300 | 4.34 | 4.34 | 3.62 | 0 | 0 | 0 | |
03/04/2013 |
3.98
|
2,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/04/2013 |
4.25
|
1,700 | 4.34 | 4.34 | 3.98 | 0 | 0 | 0 | |
01/04/2013 |
3.80
|
200 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 | |
29/03/2013 |
3.98
|
7,100 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 | |
28/03/2013 |
3.80
|
200 | 4.25 | 4.25 | 3.80 | 0 | 0 | 0 | |
27/03/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/03/2013 |
4.07
|
1,900 | 3.89 | 4.07 | 3.89 | 0 | 0 | 0 | |
25/03/2013 |
4.07
|
1,400 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
22/03/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
21/03/2013 |
4.16
|
4,000 | 3.98 | 4.16 | 3.98 | 0 | 0 | 0 | |
20/03/2013 |
4.25
|
900 | 4.25 | 4.61 | 3.89 | 0 | 0 | 0 | |
19/03/2013 |
4.25
|
5,200 | 3.98 | 4.25 | 3.80 | 0 | 0 | 0 | |
18/03/2013 |
4.07
|
4,500 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
15/03/2013 |
4.25
|
5,000 | 3.98 | 4.25 | 3.98 | 0 | 0 | 0 | |
14/03/2013 |
3.89
|
200 | 4.43 | 4.43 | 3.89 | 0 | 0 | 0 | |
13/03/2013 |
4.07
|
11,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
12/03/2013 |
3.98
|
1,300 | 4.34 | 4.34 | 3.98 | 0 | 0 | 0 | |
11/03/2013 |
4.34
|
13,900 | 4.25 | 4.34 | 4.07 | 0 | 0 | 0 | |
08/03/2013 |
4.16
|
600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
07/03/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/03/2013 |
4.07
|
1,900 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
05/03/2013 |
3.71
|
3,200 | 3.71 | 3.98 | 3.62 | 0 | 0 | 0 | |
04/03/2013 |
3.98
|
7,400 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 | |
01/03/2013 |
4.34
|
3,100 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 | |
28/02/2013 |
4.16
|
40,000 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 | |
27/02/2013 |
4.25
|
23,700 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 | |
26/02/2013 |
4.52
|
8,100 | 4.43 | 4.52 | 4.25 | 0 | 0 | 0 | |
25/02/2013 |
4.61
|
63,800 | 4.52 | 4.70 | 4.43 | 0 | 0 | 0 | |
22/02/2013 |
4.52
|
17,400 | 4.34 | 4.52 | 4.25 | 0 | 0 | 0 | |
21/02/2013 |
4.25
|
54,800 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 | |
20/02/2013 |
4.25
|
36,100 | 4.25 | 4.34 | 4.07 | 0 | 0 | 0 | |
19/02/2013 |
4.16
|
37,800 | 3.98 | 4.34 | 3.98 | 0 | 0 | 0 | |
18/02/2013 |
4.34
|
17,400 | 4.52 | 4.52 | 4.16 | 0 | 0 | 0 | |
08/02/2013 |
4.34
|
13,700 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
07/02/2013 |
4.34
|
12,300 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 | |
06/02/2013 |
4.34
|
19,500 | 4.52 | 4.52 | 4.16 | 0 | 0 | 0 | |
05/02/2013 |
4.16
|
700 | 4.52 | 4.52 | 4.16 | 0 | 0 | 0 |