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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
04/07/2013 |
3.82
|
100 | 3.49 | 3.82 | 3.82 | 0 | 0 | 0 | |
03/07/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
02/07/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
01/07/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
28/06/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
27/06/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
26/06/2013 |
3.49
|
1,000 | 3.38 | 3.49 | 3.49 | 0 | 0 | 0 | |
25/06/2013 |
3.38
|
10,100 | 3.07 | 3.38 | 2.76 | 0 | 0 | 0 | |
24/06/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/06/2013 |
3.07
|
100 | 2.79 | 3.07 | 3.07 | 0 | 0 | 0 | |
20/06/2013 |
2.79
|
6,200 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 | |
19/06/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
18/06/2013 |
2.76
|
100 | 3.07 | 3.07 | 2.76 | 0 | 0 | 0 | |
17/06/2013 |
3.07
|
100 | 3.35 | 3.35 | 3.07 | 0 | 0 | 0 | |
14/06/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/06/2013 |
3.35
|
600 | 3.35 | 3.35 | 3.10 | 0 | 0 | 0 | |
12/06/2013 |
3.35
|
100 | 3.65 | 3.65 | 3.35 | 0 | 0 | 0 | |
11/06/2013 |
3.65
|
100 | 4.04 | 4.04 | 3.65 | 0 | 0 | 0 | |
10/06/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
07/06/2013 |
4.04
|
100 | 4.32 | 4.32 | 4.04 | 0 | 0 | 0 | |
06/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
05/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/06/2013 |
4.32
|
900 | 4.71 | 4.71 | 4.32 | 0 | 0 | 0 | |
03/06/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
31/05/2013 |
4.71
|
200 | 4.60 | 4.71 | 4.16 | 0 | 0 | 0 | |
30/05/2013 |
4.60
|
2,800 | 4.99 | 4.99 | 4.60 | 0 | 0 | 0 | |
29/05/2013 |
4.99
|
100 | 4.57 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/05/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/05/2013 |
4.57
|
100 | 4.18 | 4.57 | 4.57 | 0 | 0 | 0 | |
24/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
22/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
21/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
15/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
14/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
13/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 60 | -0.0 | |
10/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
09/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
08/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
07/05/2013 |
4.18
|
200 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
06/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
02/05/2013 |
4.18
|
900 | 4.18 | 4.45 | 4.18 | 0 | 0 | 0 | |
26/04/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/04/2013 |
4.18
|
400 | 3.84 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
23/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
22/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
17/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
16/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
15/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
12/04/2013 |
3.84
|
1,700 | 3.84 | 4.21 | 3.84 | 0 | 0 | 0 | |
11/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
10/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
08/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
05/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
04/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
03/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
02/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
01/04/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
29/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
28/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
27/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
26/03/2013 |
3.84
|
100 | 3.53 | 3.84 | 3.84 | 0 | 0 | 0 | |
25/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
22/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
19/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
18/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
15/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
14/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
13/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
08/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
06/03/2013 |
3.53
|
400 | 3.53 | 3.53 | 3.53 | 0 | 200 | -0.0 | |
05/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
04/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
01/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
28/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
27/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
26/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
25/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
22/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
20/02/2013 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
19/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
18/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
08/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
06/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/02/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |