Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
04/07/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
03/07/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
02/07/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
01/07/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
28/06/2013 |
5.00
|
400 | 4.66 | 5.00 | 4.66 | 0 | 0 | 0 | |
27/06/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
26/06/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
25/06/2013 |
4.66
|
400 | 4.66 | 4.66 | 4.20 | 0 | 0 | 0 | |
24/06/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
21/06/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
20/06/2013 |
4.66
|
3,300 | 4.66 | 4.66 | 4.20 | 0 | 0 | 0 | |
19/06/2013 |
4.66
|
2,300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/06/2013 |
4.66
|
1,400 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
17/06/2013 |
4.73
|
2,000 | 4.69 | 4.73 | 4.73 | 0 | 0 | 0 | |
14/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
13/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
12/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
10/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/06/2013 |
4.69
|
300 | 4.66 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/06/2013 |
4.66
|
4,100 | 4.76 | 4.76 | 4.66 | 4,100 | 0 | 0.1 | |
03/06/2013 |
4.76
|
200 | 4.73 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/05/2013 |
4.73
|
3,300 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
30/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
29/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/05/2013 |
4.73
|
100 | 4.54 | 4.73 | 4.73 | 0 | 0 | 0 | |
27/05/2013 |
4.54
|
0 | 4.60 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/05/2013 |
4.60
|
1,200 | 4.26 | 4.60 | 4.26 | 0 | 0 | 0 | |
23/05/2013 |
4.26
|
2,300 | 4.14 | 4.26 | 4.23 | 0 | 0 | 0 | |
22/05/2013 |
4.14
|
3,600 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 | |
21/05/2013 |
4.02
|
1,000 | 3.77 | 4.14 | 4.02 | 0 | 0 | 0 | |
20/05/2013 |
3.77
|
7,100 | 3.44 | 3.77 | 3.74 | 0 | 0 | 0 | |
17/05/2013 |
3.44
|
200 | 3.74 | 4.05 | 3.44 | 0 | 0 | 0 | |
16/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
15/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
14/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/05/2013 |
3.74
|
100 | 4.14 | 4.14 | 3.74 | 0 | 0 | 0 | |
10/05/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
09/05/2013 |
4.14
|
100 | 3.99 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
07/05/2013 |
3.99
|
182,100 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 | |
06/05/2013 |
4.25
|
3,500 | 3.99 | 4.25 | 3.99 | 0 | 0 | 0 | |
03/05/2013 |
3.99
|
1,000 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 | |
02/05/2013 |
4.25
|
500 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
26/04/2013 |
4.25
|
1,800 | 4.44 | 4.47 | 4.25 | 0 | 0 | 0 | |
25/04/2013 |
4.44
|
300 | 4.44 | 4.49 | 4.44 | 0 | 0 | 0 | |
24/04/2013 |
4.44
|
0 | 4.47 | 4.44 | 4.44 | 0 | 0 | 0 | |
23/04/2013 |
4.47
|
358,700 | 4.23 | 4.47 | 4.25 | 0 | 336,100 | -5.5 | |
22/04/2013 |
4.23
|
34,000 | 3.86 | 4.23 | 4.20 | 0 | 0 | 0 | |
18/04/2013 |
3.86
|
2,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
17/04/2013 |
3.86
|
5,300 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
16/04/2013 |
3.86
|
4,000 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 | |
15/04/2013 |
3.88
|
3,700 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
12/04/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
11/04/2013 |
3.88
|
8,900 | 3.86 | 3.88 | 3.86 | 0 | 0 | 0 | |
10/04/2013 |
3.86
|
11,700 | 3.72 | 3.91 | 3.72 | 0 | 0 | 0 | |
09/04/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
08/04/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
05/04/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
04/04/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
03/04/2013 |
3.72
|
1,500 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 | |
02/04/2013 |
3.86
|
1,000 | 3.80 | 3.86 | 3.83 | 0 | 0 | 0 | |
01/04/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
29/03/2013 |
3.80
|
100 | 3.67 | 3.80 | 3.80 | 100 | 0 | 0.0 | |
28/03/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/03/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
26/03/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/03/2013 |
3.67
|
1,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
22/03/2013 |
3.67
|
1,000 | 4.04 | 4.04 | 3.67 | 0 | 0 | 0 | |
21/03/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
20/03/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/03/2013 |
4.04
|
800 | 3.86 | 4.04 | 3.67 | 0 | 0 | 0 | |
18/03/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
15/03/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
14/03/2013 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
13/03/2013 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
12/03/2013 |
3.86
|
100 | 3.80 | 3.86 | 3.86 | 100 | 0 | 0.0 | |
11/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
04/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
01/03/2013 |
3.80
|
3,100 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 | |
28/02/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
27/02/2013 |
3.80
|
1,500 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 | |
26/02/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
25/02/2013 |
3.86
|
2,600 | 3.67 | 3.86 | 3.83 | 0 | 0 | 0 | |
22/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/02/2013 |
3.67
|
1,900 | 3.96 | 3.96 | 3.67 | 0 | 0 | 0 | |
20/02/2013 |
3.96
|
100 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 | |
19/02/2013 |
3.94
|
300 | 3.67 | 3.94 | 3.86 | 0 | 0 | 0 | |
18/02/2013 |
3.67
|
3,700 | 3.67 | 3.67 | 3.67 | 0 | 3,600 | -0.0 | |
08/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
07/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
06/02/2013 |
3.67
|
100 | 3.51 | 3.67 | 3.67 | 0 | 0 | 0 | |
05/02/2013 |
3.51
|
10,100 | 3.51 | 3.72 | 3.51 | 0 | 0 | 0 |