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) |
-0.10 | -1.18% | 19,300 | 0 | 0 |
8.30
8.50
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 57,500 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-24) |
-0.30 | -3.45% | 99,100 | -1,000 | -0.0 |
8.30
8.70
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 318,594 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 509,163 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-10-03) |
-0.91 | -9.82% | 956,163 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-06) |
0.02 | 0.28% | 3,173,960 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-17) |
2.84 | 51.21% | 3,929,267 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
11/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
10/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
07/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
05/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
04/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
03/06/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
31/05/2013 |
2.82
|
100 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 | |
30/05/2013 |
3.01
|
100 | 3.31 | 3.31 | 3.01 | 0 | 0 | 0 | |
29/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
28/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
27/05/2013 |
3.31
|
800 | 3.01 | 3.31 | 3.31 | 0 | 0 | 0 | |
24/05/2013 |
3.01
|
1,000 | 2.77 | 3.01 | 3.01 | 0 | 0 | 0 | |
23/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
22/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
21/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
20/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
17/05/2013 |
2.77
|
4,400 | 2.62 | 2.77 | 2.77 | 0 | 0 | 0 | |
16/05/2013 |
2.62
|
600 | 2.77 | 2.77 | 2.62 | 0 | 0 | 0 | |
15/05/2013 |
2.77
|
500 | 2.72 | 2.77 | 2.77 | 0 | 0 | 0 | |
14/05/2013 |
2.72
|
400 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
13/05/2013 |
2.72
|
0 | 2.77 | 2.72 | 2.72 | 0 | 0 | 0 | |
10/05/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
10/05/2013 |
2.77
|
1,500 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
09/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
08/05/2013 |
2.77
|
400 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/05/2013 |
2.77
|
1,000 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 | |
06/05/2013 |
2.68
|
600 | 2.47 | 2.68 | 2.68 | 0 | 0 | 0 | |
03/05/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
02/05/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
26/04/2013 |
2.47
|
100 | 2.72 | 2.72 | 2.47 | 0 | 0 | 0 | |
25/04/2013 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
24/04/2013 |
2.72
|
100 | 3.02 | 3.02 | 2.72 | 0 | 0 | 0 | |
23/04/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
22/04/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/04/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/04/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
16/04/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
15/04/2013 |
3.02
|
1,000 | 2.98 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/04/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/04/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
10/04/2013 |
2.98
|
100 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
09/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
08/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
05/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/04/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
29/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
28/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
27/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
26/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/03/2013 |
3.11
|
100 | 2.85 | 3.11 | 3.11 | 0 | 0 | 0 | |
19/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
18/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
15/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
14/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
13/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
12/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
11/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
08/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
07/03/2013 |
2.85
|
1,900 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 | |
06/03/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
05/03/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
04/03/2013 |
2.94
|
1,900 | 3.15 | 3.15 | 2.94 | 0 | 0 | 0 | |
01/03/2013 |
3.15
|
1,000 | 3.49 | 3.49 | 3.15 | 0 | 0 | 0 | |
28/02/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
27/02/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
26/02/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
25/02/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
22/02/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
21/02/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
20/02/2013 |
3.49
|
300 | 3.19 | 3.49 | 3.49 | 0 | 0 | 0 | |
19/02/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/02/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
08/02/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
07/02/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
06/02/2013 |
3.19
|
12,000 | 2.94 | 3.19 | 3.19 | 0 | 0 | 0 | |
05/02/2013 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
04/02/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
01/02/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
31/01/2013 |
2.94
|
1,100 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 | |
30/01/2013 |
3.07
|
1,700 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
29/01/2013 |
3.07
|
1,700 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
28/01/2013 |
3.07
|
9,000 | 3.41 | 3.41 | 3.07 | 0 | 0 | 0 | |
25/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
24/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
23/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
22/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
21/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
18/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
17/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
16/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
15/01/2013 |
3.41
|
100 | 3.15 | 3.41 | 3.41 | 0 | 0 | 0 | |
14/01/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
11/01/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |