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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.78
|
1,100 | 5.73 | 5.78 | 5.78 | 1,100 | 0 | 0.0 | |
04/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/07/2013 |
5.73
|
6,500 | 5.73 | 5.73 | 5.73 | 100 | 0 | 0.0 | |
02/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/07/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/06/2013 |
5.73
|
100 | 5.68 | 5.73 | 5.73 | 0 | 0 | 0 | |
27/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/06/2013 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 500 | 0 | 0.0 | |
24/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
19/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
18/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
17/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/06/2013 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
12/06/2013 |
5.68
|
2,000 | 5.64 | 5.68 | 5.68 | 0 | 0 | 0 | |
11/06/2013 |
5.64
|
4,100 | 5.68 | 5.73 | 5.64 | 3,000 | 0 | 0.0 | |
10/06/2013 |
5.68
|
2,000 | 5.68 | 5.73 | 5.68 | 1,000 | 0 | 0.0 | |
07/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
06/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
05/06/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/06/2013 |
5.68
|
1,900 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 | |
03/06/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
31/05/2013 |
5.87
|
1,000 | 5.64 | 5.87 | 5.87 | 0 | 0 | 0 | |
30/05/2013 |
5.64
|
100 | 5.96 | 5.96 | 5.64 | 100 | 0 | 0.0 | |
29/05/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
28/05/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
27/05/2013 |
5.96
|
100 | 5.78 | 5.96 | 5.96 | 0 | 0 | 0 | |
24/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
23/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
22/05/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
21/05/2013 |
5.78
|
100 | 5.64 | 5.78 | 5.78 | 0 | 0 | 0 | |
20/05/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
17/05/2013 |
5.64
|
3,000 | 5.64 | 5.64 | 5.64 | 3,000 | 0 | 0.0 | |
16/05/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
15/05/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
14/05/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/05/2013 |
5.64
|
2,000 | 5.59 | 5.64 | 5.64 | 2,000 | 0 | 0.0 | |
10/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
09/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/05/2013 |
5.59
|
1,100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/05/2013 |
5.59
|
8,600 | 5.59 | 5.64 | 5.59 | 8,600 | 0 | 0.1 | |
06/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
03/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
02/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
25/04/2013 |
5.59
|
300 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
22/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
18/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
17/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
16/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
15/04/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
12/04/2013 |
5.59
|
2,600 | 5.45 | 5.59 | 5.54 | 2,000 | 0 | 0.0 | |
11/04/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/04/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/04/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/04/2013 |
5.45
|
100 | 6.01 | 6.01 | 5.45 | 0 | 0 | 0 | |
05/04/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/04/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
03/04/2013 |
6.01
|
100 | 5.54 | 6.01 | 6.01 | 0 | 0 | 0 | |
02/04/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/04/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
29/03/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/03/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
27/03/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/03/2013 |
5.54
|
700 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/03/2013 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
22/03/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
21/03/2013 |
5.54
|
1,200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
20/03/2013 |
5.54
|
11,300 | 5.08 | 5.59 | 5.54 | 0 | 0 | 0 | |
19/03/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
18/03/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
15/03/2013 |
5.08
|
100 | 5.50 | 5.50 | 5.08 | 0 | 0 | 0 | |
14/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
13/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
12/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/03/2013 |
5.50
|
5,000 | 5.59 | 5.59 | 5.04 | 0 | 0 | 0 | |
07/03/2013 |
5.59
|
1,000 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 | |
06/03/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/03/2013 |
5.64
|
3,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/03/2013 |
5.64
|
16,700 | 5.64 | 5.78 | 5.64 | 200 | 0 | 0.0 | |
01/03/2013 |
5.64
|
2,000 | 5.87 | 5.87 | 5.64 | 0 | 0 | 0 | |
28/02/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
27/02/2013 |
5.87
|
2,000 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 | |
26/02/2013 |
5.87
|
45,100 | 5.59 | 5.96 | 5.54 | 0 | 0 | 0 | |
25/02/2013 |
5.59
|
16,400 | 5.59 | 5.59 | 5.54 | 0 | 0 | 0 | |
22/02/2013 |
5.59
|
2,500 | 5.36 | 5.59 | 5.59 | 0 | 0 | 0 | |
21/02/2013 |
5.36
|
4,600 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 | |
20/02/2013 |
5.64
|
4,000 | 5.54 | 5.64 | 5.59 | 0 | 0 | 0 | |
19/02/2013 |
5.54
|
10,000 | 5.45 | 5.54 | 5.50 | 0 | 0 | 0 | |
18/02/2013 |
5.45
|
7,500 | 5.36 | 5.45 | 5.36 | 4,000 | 0 | 0.0 | |
08/02/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
07/02/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
07/02/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/02/2013 |
5.36
|
6,300 | 5.23 | 5.36 | 5.23 | 0 | 0 | 0 | |
05/02/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |