Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
2.30 | 8.65% | 2,201 | -100 | -0.0 |
24
29
28.90
|
2 tháng
(2024-09-27) |
0.90 | 3.21% | 5,643 | -1,200 | -0.0 |
24
29
28.90
|
3 tháng
(2024-08-28) |
-1.10 | -3.67% | 9,119 | -600 | -0.0 |
24
30
28.90
|
6 tháng
(2024-05-30) |
2.40 | 9.06% | 33,881 | -200 | -0.0 |
23.50
30
28.90
|
12 tháng
(2023-12-04) |
7.86 | 37.38% | 55,533 | 1,400 | 0.0 |
20.77
30
28.90
|
24 tháng
(2022-12-07) |
7.70 | 36.32% | 158,394 | 1,200 | 0.0 |
16.67
30
28.90
|
36 tháng
(2021-12-13) |
11.12 | 62.52% | 253,772 | 1,000 | 0.0 |
15.67
30
28.90
|
60 tháng
(2019-12-23) |
8.78 | 43.67% | 594,428 | -40,260 | -0.9 |
14.29
30
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
17/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
16/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
15/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
12/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
11/04/2013 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
10/04/2013 |
2.69
|
1,400 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 | |
09/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
08/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
05/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
04/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
03/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
02/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
01/04/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
29/03/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/03/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
27/03/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
26/03/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
25/03/2013 |
2.89
|
400 | 2.82 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/03/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
21/03/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/03/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/03/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/03/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
15/03/2013 |
2.82
|
100 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 | |
14/03/2013 |
2.97
|
600 | 2.76 | 2.97 | 2.95 | 0 | 0 | 0 | |
13/03/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
12/03/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
12/03/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/03/2013 |
2.76
|
500 | 2.73 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/03/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
07/03/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
06/03/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
05/03/2013 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
04/03/2013 |
2.73
|
500 | 2.56 | 2.73 | 2.73 | 0 | 0 | 0 | |
01/03/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
28/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
27/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
25/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
22/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
21/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
20/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
19/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
18/02/2013 |
2.56
|
1,100 | 2.56 | 2.56 | 2.56 | 1,100 | 0 | 0.0 | |
08/02/2013 |
2.56
|
3,500 | 2.56 | 2.56 | 2.56 | 3,500 | 0 | 0.1 | |
07/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
04/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
01/02/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
31/01/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
30/01/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
29/01/2013 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
28/01/2013 |
2.56
|
100 | 2.58 | 2.58 | 2.56 | 100 | 0 | 0.0 | |
25/01/2013 |
2.58
|
800 | 2.58 | 2.58 | 2.58 | 800 | 0 | 0.0 | |
24/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
23/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
22/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
21/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/01/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
17/01/2013 |
2.58
|
1,000 | 2.35 | 2.58 | 2.58 | 0 | 0 | 0 | |
16/01/2013 |
2.35
|
100 | 2.15 | 2.35 | 2.35 | 0 | 0 | 0 | |
15/01/2013 |
2.15
|
200 | 1.96 | 2.15 | 2.06 | 0 | 0 | 0 | |
14/01/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
11/01/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
10/01/2013 |
1.96
|
200 | 1.91 | 1.96 | 1.96 | 0 | 0 | 0 | |
09/01/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
08/01/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
07/01/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
04/01/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
03/01/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/01/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
26/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
25/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
24/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
21/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
20/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
19/12/2012 |
1.91
|
400 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
18/12/2012 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
17/12/2012 |
1.91
|
200 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 | |
14/12/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
13/12/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
12/12/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
11/12/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
10/12/2012 |
2.05
|
1,000 | 2.01 | 2.05 | 2.05 | 0 | 0 | 0 | |
07/12/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
06/12/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
05/12/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
04/12/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
03/12/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
30/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
29/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
28/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
27/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
26/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
23/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
22/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
21/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |