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) |
-3.10 | -21.99% | 7,400 | 0 | 0 |
10.80
14.60
11
|
2 tháng
(2024-07-22) |
-1.50 | -12% | 7,600 | 0 | 0 |
10.80
14.60
11
|
3 tháng
(2024-06-24) |
-1.80 | -14.06% | 9,800 | 0 | 0 |
10.80
14.60
11
|
6 tháng
(2024-03-25) |
-7.90 | -41.80% | 17,600 | 0 | 0 |
10.80
18.90
11
|
12 tháng
(2023-09-26) |
-8.20 | -42.71% | 21,300 | 0 | 0 |
9.90
19.20
11
|
24 tháng
(2022-10-03) |
1.90 | 20.88% | 24,900 | 0 | 0 |
9.10
24.40
11
|
36 tháng
(2021-10-06) |
-0.80 | -6.78% | 85,516 | 1,300 | 0.0 |
8.40
24.40
11
|
60 tháng
(2019-10-17) |
-15 | -57.69% | 104,063 | 1,300 | 0.0 |
8.10
45.10
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/07/2013 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
03/07/2013 |
16
|
1,800 | 15.80 | 16 | 13.40 | 0 | 0 | 0 | |
02/07/2013 |
15.80
|
2,400 | 17 | 17 | 14.30 | 0 | 0 | 0 | |
01/07/2013 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
28/06/2013 |
16
|
300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
27/06/2013 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
26/06/2013 |
16.70
|
500 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
25/06/2013 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
24/06/2013 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
21/06/2013 |
16.90
|
1,300 | 18.10 | 18.10 | 14.90 | 0 | 0 | 0 | |
20/06/2013 |
16.50
|
400 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
19/06/2013 |
16.90
|
600 | 17 | 17.10 | 16.90 | 0 | 0 | 0 | |
18/06/2013 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
17/06/2013 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
14/06/2013 |
17.50
|
1,200 | 17.60 | 17.60 | 16 | 0 | 0 | 0 | |
13/06/2013 |
17.70
|
2,500 | 17.80 | 17.80 | 14.60 | 0 | 0 | 0 | |
12/06/2013 |
16.20
|
1,500 | 18 | 19.60 | 16.20 | 0 | 0 | 0 | |
11/06/2013 |
18
|
800 | 18 | 18 | 16.20 | 0 | 0 | 0 | |
10/06/2013 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
07/06/2013 |
18.50
|
800 | 18.50 | 20 | 16.70 | 0 | 0 | 0 | |
06/06/2013 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/06/2013 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
04/06/2013 |
18.90
|
700 | 19 | 19 | 16.20 | 0 | 0 | 0 | |
03/06/2013 |
18
|
600 | 19 | 21 | 18 | 0 | 0 | 0 | |
31/05/2013 |
20
|
200 | 18 | 20 | 18 | 0 | 0 | 0 | |
30/05/2013 |
18.30
|
600 | 17 | 18.30 | 16.80 | 0 | 0 | 0 | |
29/05/2013 |
16.80
|
1,100 | 16.80 | 16.80 | 14.90 | 0 | 0 | 0 | |
28/05/2013 |
16.50
|
900 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
27/05/2013 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
24/05/2013 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
23/05/2013 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
22/05/2013 |
16.80
|
1,700 | 16.80 | 16.80 | 13.80 | 0 | 0 | 0 | |
21/05/2013 |
15.30
|
1,100 | 15.30 | 17 | 15.30 | 0 | 0 | 0 | |
20/05/2013 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
17/05/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
16/05/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/05/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
14/05/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
13/05/2013 |
17.30
|
1,000 | 18.84 | 18.84 | 15.57 | 0 | 0 | 0 | |
10/05/2013 |
17.30
|
1,000 | 17.30 | 18.74 | 15.57 | 0 | 0 | 0 | |
09/05/2013 |
17.30
|
400 | 17.78 | 18.26 | 17.30 | 0 | 0 | 0 | |
08/05/2013 |
16.82
|
400 | 15.38 | 16.82 | 15.38 | 0 | 0 | 0 | |
07/05/2013 |
16.82
|
900 | 16.82 | 16.82 | 15.19 | 0 | 0 | 0 | |
06/05/2013 |
16.82
|
600 | 16.82 | 16.82 | 15.38 | 0 | 0 | 0 | |
03/05/2013 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
02/05/2013 |
17.30
|
200 | 16.82 | 17.30 | 16.82 | 0 | 0 | 0 | |
26/04/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
25/04/2013 |
17.01
|
300 | 16.92 | 17.01 | 16.92 | 0 | 0 | 0 | |
24/04/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
23/04/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
22/04/2013 |
17.68
|
400 | 17.30 | 17.68 | 17.30 | 0 | 0 | 0 | |
18/04/2013 |
17.68
|
300 | 17.30 | 17.68 | 17.30 | 0 | 0 | 0 | |
17/04/2013 |
17.49
|
300 | 17.59 | 17.59 | 17.49 | 0 | 0 | 0 | |
16/04/2013 |
16.44
|
1,200 | 16.53 | 16.53 | 13.74 | 0 | 0 | 0 | |
15/04/2013 |
15.19
|
300 | 18.26 | 18.26 | 15.19 | 0 | 0 | 0 | |
12/04/2013 |
17.78
|
900 | 17.78 | 17.78 | 14.99 | 0 | 0 | 0 | |
11/04/2013 |
16.63
|
600 | 18.26 | 18.26 | 16.63 | 0 | 0 | 0 | |
10/04/2013 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
09/04/2013 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
08/04/2013 |
16.72
|
2,200 | 13.84 | 16.72 | 13.84 | 0 | 0 | 0 | |
05/04/2013 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
04/04/2013 |
16.44
|
100 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
03/04/2013 |
16.44
|
300 | 14.80 | 16.44 | 14.80 | 0 | 0 | 0 | |
02/04/2013 |
16.44
|
100 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
01/04/2013 |
18.26
|
500 | 18.55 | 18.55 | 15.28 | 0 | 0 | 0 | |
29/03/2013 |
16.92
|
300 | 19.22 | 20.57 | 16.92 | 0 | 0 | 0 | |
28/03/2013 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
27/03/2013 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
26/03/2013 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
25/03/2013 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
22/03/2013 |
18.93
|
300 | 17.30 | 18.93 | 17.30 | 0 | 0 | 0 | |
21/03/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
20/03/2013 |
17.01
|
800 | 16.34 | 17.01 | 14.13 | 0 | 0 | 0 | |
19/03/2013 |
15.57
|
100 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
18/03/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
15/03/2013 |
16.53
|
600 | 16.63 | 16.63 | 13.84 | 0 | 0 | 0 | |
14/03/2013 |
15.19
|
400 | 16.82 | 17.30 | 15.19 | 0 | 0 | 0 | |
13/03/2013 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
12/03/2013 |
16.15
|
600 | 17.11 | 17.11 | 14.71 | 0 | 0 | 0 | |
11/03/2013 |
16.24
|
300 | 17.30 | 17.30 | 15.57 | 0 | 0 | 0 | |
08/03/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
07/03/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
06/03/2013 |
16.24
|
600 | 17.30 | 17.30 | 15.57 | 0 | 0 | 0 | |
05/03/2013 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
04/03/2013 |
16.72
|
300 | 15.86 | 16.72 | 15.86 | 0 | 0 | 0 | |
01/03/2013 |
16.24
|
300 | 15.38 | 16.24 | 15.38 | 0 | 0 | 0 | |
28/02/2013 |
15.28
|
400 | 18.07 | 18.07 | 14.80 | 0 | 0 | 0 | |
27/02/2013 |
16.44
|
300 | 18.26 | 18.26 | 16.44 | 0 | 0 | 0 | |
26/02/2013 |
18.17
|
400 | 18.74 | 18.74 | 16.72 | 0 | 0 | 0 | |
25/02/2013 |
18.55
|
600 | 18.74 | 18.74 | 17.11 | 200 | 0 | 0.0 | |
22/02/2013 |
18.93
|
100 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
21/02/2013 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
20/02/2013 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
19/02/2013 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
18/02/2013 |
19.32
|
100 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
08/02/2013 |
17.88
|
800 | 16.15 | 17.88 | 16.15 | 0 | 0 | 0 | |
07/02/2013 |
17.78
|
700 | 15.86 | 17.78 | 15.86 | 0 | 0 | 0 | |
06/02/2013 |
17.49
|
400 | 16.34 | 17.49 | 16.34 | 0 | 0 | 0 | |
05/02/2013 |
17.30
|
900 | 15.57 | 17.30 | 15.57 | 0 | 0 | 0 |