Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -11.11% | 2,800 | 0 | 0 |
1.60
1.80
1.60
|
2 tháng
(2024-09-09) |
-0.20 | -11.11% | 3,100 | 0 | 0 |
1.60
1.80
1.60
|
3 tháng
(2024-08-12) |
-0.30 | -15.79% | 4,200 | 0 | 0 |
1.60
1.90
1.60
|
6 tháng
(2024-05-13) |
-0.20 | -11.11% | 44,400 | 200 | 0.0 |
1.60
2.20
1.60
|
12 tháng
(2023-11-24) |
-0.20 | -11.11% | 150,900 | 200 | 0.0 |
1.60
2.20
1.60
|
24 tháng
(2022-11-21) |
-0.10 | -5.88% | 558,395 | 200 | 0.0 |
1.50
2.70
1.60
|
36 tháng
(2021-11-24) |
-3.30 | -67.35% | 2,417,796 | -50,800 | -0.2 |
1.50
8
1.60
|
60 tháng
(2019-12-05) |
-6.70 | -80.72% | 5,744,788 | -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) |
|
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 | |
17/12/2012 |
3.73
|
320 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
14/12/2012 |
3.73
|
10 | 3.63 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/12/2012 |
3.63
|
3,480 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 | |
12/12/2012 |
3.54
|
160 | 3.45 | 3.54 | 3.54 | 0 | 0 | 0 | |
11/12/2012 |
3.45
|
290 | 3.35 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/12/2012 |
3.35
|
6,030 | 3.26 | 3.35 | 3.35 | 0 | 0 | 0 | |
07/12/2012 |
3.26
|
1,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/12/2012 |
3.26
|
90 | 3.17 | 3.26 | 3.26 | 0 | 0 | 0 | |
05/12/2012 |
3.17
|
10 | 3.08 | 3.17 | 3.17 | 0 | 0 | 0 | |
04/12/2012 |
3.08
|
350 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/12/2012 |
2.98
|
1,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/11/2012 |
2.98
|
1,770 | 2.89 | 2.98 | 2.98 | 1,440 | 0 | 0.0 | |
29/11/2012 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/11/2012 |
2.89
|
1,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
27/11/2012 |
2.89
|
790 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
26/11/2012 |
2.98
|
10 | 2.89 | 2.98 | 2.98 | 0 | 0 | 0 | |
23/11/2012 |
2.89
|
10 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/11/2012 |
2.80
|
500 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 | |
21/11/2012 |
2.70
|
1,030 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
20/11/2012 |
2.80
|
40 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
19/11/2012 |
2.80
|
20 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/11/2012 |
2.80
|
240 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
15/11/2012 |
2.89
|
40 | 2.80 | 2.89 | 2.89 | 40 | 0 | 0.0 | |
14/11/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
13/11/2012 |
2.80
|
2,660 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 | |
12/11/2012 |
2.70
|
3,780 | 2.61 | 2.70 | 2.70 | 2,670 | 0 | 0.0 | |
09/11/2012 |
2.61
|
1,200 | 2.52 | 2.61 | 2.61 | 530 | 0 | 0.0 | |
08/11/2012 |
2.52
|
1,460 | 2.42 | 2.52 | 2.52 | 1,460 | 0 | 0.0 | |
07/11/2012 |
2.42
|
10 | 2.33 | 2.42 | 2.42 | 0 | 0 | 0 | |
06/11/2012 |
2.33
|
500 | 2.24 | 2.33 | 2.33 | 300 | 0 | 0.0 | |
05/11/2012 |
2.24
|
2,100 | 2.14 | 2.24 | 2.24 | 0 | 0 | 0 | |
02/11/2012 |
2.14
|
50 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 | |
01/11/2012 |
2.24
|
2,600 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
31/10/2012 |
2.33
|
1,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
30/10/2012 |
2.33
|
1,000 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
29/10/2012 |
2.33
|
20 | 2.24 | 2.33 | 2.33 | 0 | 0 | 0 | |
26/10/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
25/10/2012 |
2.24
|
460 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
24/10/2012 |
2.33
|
4,030 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
23/10/2012 |
2.42
|
190 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
22/10/2012 |
2.52
|
450 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 | |
19/10/2012 |
2.61
|
1,020 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
18/10/2012 |
2.70
|
1,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
17/10/2012 |
2.80
|
530 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 | |
16/10/2012 |
2.70
|
2,620 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
15/10/2012 |
2.80
|
1,850 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
12/10/2012 |
2.89
|
1,100 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
11/10/2012 |
2.98
|
2,300 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 | |
10/10/2012 |
3.08
|
1,550 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 | |
09/10/2012 |
3.17
|
1,110 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
08/10/2012 |
3.26
|
10 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
05/10/2012 |
3.35
|
1,890 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 | |
04/10/2012 |
3.45
|
10 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
03/10/2012 |
3.54
|
510 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 | |
02/10/2012 |
3.63
|
30 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 | |
01/10/2012 |
3.54
|
400 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
28/09/2012 |
3.63
|
60 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 | |
27/09/2012 |
3.54
|
70 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 | |
26/09/2012 |
3.73
|
80 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 | |
25/09/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
24/09/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/09/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/09/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |