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) |
-0.70 | -0.66% | 10,300 | 0 | 0 |
89.60
105.30
104.60
|
2 tháng
(2024-09-23) |
-5.40 | -4.91% | 30,120 | 0 | 0 |
89.60
121.10
104.60
|
3 tháng
(2024-08-26) |
8.60 | 8.96% | 69,088 | 0 | 0 |
81.70
121.10
104.60
|
6 tháng
(2024-05-27) |
25.60 | 32.41% | 72,953 | -100 | -0.0 |
47.60
121.10
104.60
|
12 tháng
(2023-11-28) |
38.57 | 58.41% | 138,068 | -2,115 | -0.1 |
47.60
121.10
104.60
|
24 tháng
(2022-12-05) |
60.94 | 139.56% | 321,155 | -13,420 | -0.7 |
34.08
121.10
104.60
|
36 tháng
(2021-12-08) |
82.72 | 378.06% | 1,092,099 | -14,721 | -0.8 |
16.36
121.10
104.60
|
60 tháng
(2019-12-19) |
93.27 | 823.44% | 1,529,104 | -16,036 | -0.8 |
9.29
121.10
104.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
06/09/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
05/09/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
04/09/2013 |
2.79
|
100 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
03/09/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
30/08/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
29/08/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
28/08/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
27/08/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
26/08/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
23/08/2013 |
2.79
|
100 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
22/08/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
21/08/2013 |
3.05
|
2,500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
20/08/2013 |
2.79
|
100 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
19/08/2013 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
16/08/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/08/2013 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
14/08/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
13/08/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
12/08/2013 |
3.05
|
1,300 | 3.05 | 3.05 | 3.05 | 0 | 400 | -0.0 | |
09/08/2013 |
3.39
|
0 | 3.72 | 3.39 | 3.39 | 0 | 0 | 0 | |
08/08/2013 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
07/08/2013 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
05/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
02/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
31/07/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
30/07/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
29/07/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
26/07/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/07/2013 |
4.06
|
2,500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
24/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
23/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
22/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
19/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
18/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
17/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
16/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
15/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
12/07/2013 |
4.49
|
500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
10/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
09/07/2013 |
4.49
|
300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
08/07/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
05/07/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
04/07/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/07/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
02/07/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/07/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
31/01/2013 |
4.57
|
0 | 4.74 | 4.57 | 4.57 | 0 | 0 | 0 | |
30/01/2013 |
4.74
|
10 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
29/01/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
28/01/2013 |
4.57
|
160 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
25/01/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/01/2013 |
4.91
|
1,210 | 4.57 | 4.91 | 4.57 | 0 | 1,080 | -0.0 | |
23/01/2013 |
4.91
|
2,500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
22/01/2013 |
4.99
|
960 | 5.25 | 5.25 | 4.99 | 0 | 360 | -0.0 | |
21/01/2013 |
5.33
|
30 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
18/01/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
17/01/2013 |
5.33
|
4,170 | 5.50 | 5.67 | 5.33 | 0 | 0 | 0 | |
16/01/2013 |
5.67
|
2,290 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 | |
15/01/2013 |
5.67
|
1,120 | 5.67 | 5.67 | 5.67 | 0 | 1,090 | -0.0 | |
14/01/2013 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/01/2013 |
6.10
|
3,100 | 5.84 | 6.10 | 5.84 | 0 | 0 | 0 | |
10/01/2013 |
6.10
|
350 | 6.10 | 6.10 | 6.10 | 0 | 350 | -0.0 | |
09/01/2013 |
6.35
|
1,070 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/01/2013 |
6.52
|
1,130 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 | |
07/01/2013 |
6.77
|
4,000 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/01/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
03/01/2013 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
02/01/2013 |
6.86
|
10 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
28/12/2012 |
6.77
|
10 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
27/12/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/12/2012 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/12/2012 |
6.52
|
70 | 6.91 | 6.91 | 6.52 | 0 | 0 | 0 | |
25/12/2012 |
6.68
|
60 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/12/2012 |
6.91
|
50 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/12/2012 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/12/2012 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
19/12/2012 |
6.91
|
4,310 | 6.36 | 6.91 | 6.36 | 0 | 0 | 0 | |
18/12/2012 |
6.68
|
5,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/12/2012 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/12/2012 |
6.75
|
3,020 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 | |
13/12/2012 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/12/2012 |
6.75
|
5,040 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
11/12/2012 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
10/12/2012 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/12/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/12/2012 |
6.68
|
300 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/12/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/12/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/12/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
30/11/2012 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
29/11/2012 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/11/2012 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/11/2012 |
6.75
|
510 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/11/2012 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/11/2012 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/11/2012 |
6.75
|
30 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/11/2012 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |