Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 101 | 0 | 0 |
1.60
1.60
1.60
|
2 tháng
(2024-09-23) |
-0.20 | -11.11% | 3,101 | 0 | 0 |
1.60
1.80
1.60
|
3 tháng
(2024-08-26) |
-0.30 | -15.79% | 4,202 | 0 | 0 |
1.60
1.90
1.60
|
6 tháng
(2024-05-27) |
-0.40 | -20% | 17,458 | 200 | 0.0 |
1.60
2.20
1.60
|
12 tháng
(2023-12-01) |
-0.10 | -5.88% | 148,502 | 200 | 0.0 |
1.60
2.20
1.60
|
24 tháng
(2022-12-05) |
-0.50 | -23.81% | 548,206 | 200 | 0.0 |
1.50
2.70
1.60
|
36 tháng
(2021-12-08) |
-3.50 | -68.63% | 2,150,298 | -57,900 | -0.2 |
1.50
8
1.60
|
60 tháng
(2019-12-19) |
-6.70 | -80.72% | 5,744,990 | -68,500 | -0.6 |
1.30
9.50
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/05/2013 |
3.60
|
80 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
20/05/2013 |
3.80
|
20 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
16/05/2013 |
3.60
|
40 | 3.80 | 3.80 | 3.60 | 0 | 40 | -0.0 | |
15/05/2013 |
3.80
|
10 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
14/05/2013 |
3.60
|
50 | 3.80 | 3.80 | 3.60 | 0 | 50 | -0.0 | |
13/05/2013 |
3.80
|
1,780 | 3.70 | 3.80 | 3.80 | 1,780 | 0 | 0.0 | |
10/05/2013 |
3.70
|
7,030 | 3.80 | 3.80 | 3.70 | 7,030 | 0 | 0.0 | |
09/05/2013 |
3.80
|
10 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/05/2013 |
3.60
|
140 | 3.60 | 3.60 | 3.60 | 140 | 0 | 0.0 | |
07/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
06/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
03/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
26/04/2013 |
3.60
|
20 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
25/04/2013 |
3.80
|
110 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
24/04/2013 |
4
|
10,000 | 4 | 4 | 4 | 10,000 | 0 | 0.0 | |
23/04/2013 |
4
|
30 | 4 | 4 | 4 | 0 | 0 | 0 | |
22/04/2013 |
4
|
10,000 | 4 | 4 | 4 | 10,000 | 0 | 0.0 | |
18/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
17/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
16/04/2013 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 | |
15/04/2013 |
3.90
|
40 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/04/2013 |
3.90
|
10 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/04/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
10/04/2013 |
3.70
|
1,350 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 | |
09/04/2013 |
3.60
|
250 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
08/04/2013 |
3.80
|
2,200 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/04/2013 |
3.60
|
280 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
04/04/2013 |
3.80
|
30 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
03/04/2013 |
4
|
20 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
02/04/2013 |
4.20
|
200 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
01/04/2013 |
4.50
|
22,400 | 4.60 | 4.60 | 4.50 | 20,100 | 0 | 0.1 | |
29/03/2013 |
4.60
|
1,800 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/03/2013 |
4.40
|
10 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/03/2013 |
4.20
|
110 | 4 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/03/2013 |
4
|
1,230 | 3.80 | 4 | 4 | 230 | 0 | 0.0 | |
25/03/2013 |
3.80
|
10 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
22/03/2013 |
3.60
|
10 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 | |
21/03/2013 |
3.40
|
2,000 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/03/2013 |
3.20
|
30 | 3 | 3.20 | 3.20 | 0 | 0 | 0 | |
19/03/2013 |
3
|
3,830 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
18/03/2013 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
15/03/2013 |
3.20
|
850 | 3.30 | 3.30 | 3.20 | 250 | 0 | 0.0 | |
14/03/2013 |
3.30
|
13,400 | 3.50 | 3.50 | 3.30 | 13,400 | 0 | 0.0 | |
13/03/2013 |
3.50
|
2,710 | 3.70 | 3.70 | 3.50 | 2,700 | 0 | 0.0 | |
12/03/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
11/03/2013 |
3.70
|
7,000 | 3.50 | 3.70 | 3.70 | 7,000 | 0 | 0.0 | |
08/03/2013 |
3.50
|
60 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
07/03/2013 |
3.70
|
10 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/03/2013 |
3.50
|
10 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 | |
05/03/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/03/2013 |
3.30
|
20 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
01/03/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
28/02/2013 |
3.50
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
27/02/2013 |
3.70
|
10 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
26/02/2013 |
3.90
|
10 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/02/2013 |
3.80
|
30 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
22/02/2013 |
3.60
|
2,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
21/02/2013 |
3.80
|
1,120 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
20/02/2013 |
4
|
540 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
19/02/2013 |
4.20
|
2,010 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 | |
18/02/2013 |
4.10
|
1,090 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/02/2013 |
4.10
|
2,000 | 3.90 | 4.10 | 4.10 | 2,000 | 0 | 0.0 | |
07/02/2013 |
3.90
|
2,420 | 4 | 4 | 3.90 | 1,420 | 0 | 0.0 | |
06/02/2013 |
4
|
3,760 | 4.20 | 4.20 | 4 | 3,760 | 0 | 0.0 | |
05/02/2013 |
4.20
|
840 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/02/2013 |
4.20
|
10 | 4 | 4.20 | 4.20 | 0 | 0 | 0 | |
01/02/2013 |
4
|
1,510 | 4.30 | 4.30 | 4 | 1,500 | 0 | 0.0 | |
31/01/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/01/2013 |
4.30
|
4,740 | 4.60 | 4.60 | 4.30 | 4,740 | 0 | 0.0 | |
29/01/2013 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/01/2013 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/01/2013 |
4.60
|
30 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 | |
24/01/2013 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
23/01/2013: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/01/2013 |
4.30
|
10 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/01/2013 |
4.10
|
10 | 4.01 | 4.10 | 4.10 | 0 | 0 | 0 | |
21/01/2013 |
4.01
|
20 | 3.82 | 4.01 | 4.01 | 0 | 0 | 0 | |
18/01/2013 |
3.82
|
2,370 | 3.63 | 3.82 | 3.82 | 2,270 | 0 | 0.0 | |
17/01/2013 |
3.63
|
20 | 3.45 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/01/2013 |
3.45
|
70 | 3.26 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/01/2013 |
3.26
|
210 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/01/2013 |
3.26
|
10 | 3.17 | 3.26 | 3.26 | 0 | 0 | 0 | |
11/01/2013 |
3.17
|
2,040 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
10/01/2013 |
3.26
|
90 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
09/01/2013 |
3.35
|
10 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/01/2013 |
3.35
|
3,070 | 3.45 | 3.45 | 3.35 | 3,000 | 0 | 0.0 | |
07/01/2013 |
3.45
|
30 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
04/01/2013 |
3.54
|
10 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
03/01/2013 |
3.54
|
630 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 | |
02/01/2013 |
3.73
|
150 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
28/12/2012 |
3.91
|
2,000 | 4.01 | 4.01 | 3.91 | 2,000 | 0 | 0.0 | |
27/12/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/12/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/12/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
24/12/2012 |
4.01
|
10 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/12/2012 |
4.01
|
20 | 3.91 | 4.01 | 4.01 | 0 | 0 | 0 | |
20/12/2012 |
3.91
|
1,230 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/12/2012 |
3.73
|
630 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
18/12/2012 |
3.91
|
3,530 | 3.73 | 3.91 | 3.91 | 3,000 | 0 | 0.0 |