Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2.50 | 14.29% | 19,900 | 200 | 0.0 |
16
21.80
19.80
|
2 tháng
(2025-05-29) |
0.50 | 2.56% | 22,300 | 200 | 0.0 |
12.40
21.80
19.80
|
3 tháng
(2025-04-29) |
0.50 | 2.56% | 22,300 | 200 | 0.0 |
12.40
21.80
19.80
|
6 tháng
(2025-02-03) |
2.50 | 14.29% | 58,711 | 200 | 0.0 |
12.40
21.80
19.80
|
12 tháng
(2024-08-02) |
4.42 | 28.34% | 282,947 | -1,492,305 | -31.3 |
12.40
23.70
19.80
|
24 tháng
(2023-08-08) |
5.36 | 36.62% | 379,136 | -1,492,205 | -31.3 |
12.40
23.70
19.80
|
36 tháng
(2022-08-15) |
4.66 | 30.36% | 463,431 | -1,491,094 | -31.3 |
11.86
23.70
19.80
|
60 tháng
(2020-08-24) |
3.54 | 21.53% | 1,270,336 | -1,482,994 | -31.2 |
11.86
23.70
19.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/12/2013 |
5.84
|
5,800 | 5.84 | 5.84 | 5.84 | 4,300 | 0 | 0.1 | |
06/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
05/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
04/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
03/12/2013 |
5.84
|
2,900 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/12/2013 |
6.08
|
1,100 | 5.84 | 6.08 | 5.84 | 1,000 | 0 | 0.0 | |
29/11/2013 |
6.24
|
3,800 | 6.24 | 6.24 | 6.24 | 3,800 | 0 | 0.1 | |
28/11/2013 |
6.31
|
3,800 | 6.31 | 6.31 | 6.31 | 3,800 | 0 | 0.1 | |
27/11/2013 |
6.38
|
3,800 | 2.99 | 6.38 | 6.38 | 0 | 0 | 0 | |
26/11/2013 |
6.38
|
3,800 | 6.38 | 6.38 | 6.38 | 3,800 | 0 | 0.1 | |
25/11/2013 |
6.45
|
4,000 | 6.45 | 6.45 | 6.45 | 3,700 | 0 | 0.1 | |
22/11/2013 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/11/2013 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/11/2013 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/11/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
18/11/2013 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
15/11/2013 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
14/11/2013 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
13/11/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/11/2013 |
7.11
|
700 | 7.13 | 8.65 | 7.11 | 0 | 0 | 0 | |
11/11/2013 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
08/11/2013 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
07/11/2013 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
06/11/2013 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
05/11/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/11/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
01/11/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
31/10/2013 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
30/10/2013 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
28/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
25/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
24/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
18/10/2013 |
6.08
|
4,000 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/10/2013 |
6.08
|
9,000 | 6.08 | 6.08 | 6.08 | 4,000 | 0 | 0.0 | |
15/10/2013 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
14/10/2013 |
6.10
|
0 | 6.08 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/10/2013 |
6.08
|
7,100 | 6.10 | 6.20 | 6.08 | 5,000 | 0 | 0.0 | |
10/10/2013 |
6.08
|
3,600 | 6.08 | 6.08 | 6.08 | 3,000 | 0 | 0.0 | |
09/10/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/10/2013 |
5.59
|
1,500 | 5.59 | 5.59 | 5.59 | 1,500 | 0 | 0.0 | |
07/10/2013 |
5.10
|
10,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/10/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/10/2013 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 4,200 | 0 | 0.0 | |
02/10/2013 |
5.40
|
7,200 | 5.10 | 5.40 | 5.10 | 4,200 | 0 | 0.0 | |
01/10/2013 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 1,000 | 0 | 0.0 | |
30/09/2013 |
4.68
|
1,900 | 4.68 | 4.68 | 4.68 | 1,900 | 0 | 0.0 | |
27/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
25/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
24/09/2013 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 1,000 | 0 | 0.0 | |
23/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
20/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
18/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
17/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
16/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
10/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
09/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
05/09/2013 |
4.28
|
900 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
04/09/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
03/09/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
29/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
28/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
27/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
26/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
23/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
19/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
13/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
12/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
08/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
07/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
05/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
02/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
01/08/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
31/07/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/07/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
29/07/2013 |
4.18
|
600 | 2.83 | 4.18 | 2.83 | 0 | 0 | 0 | |
26/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
23/07/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |