Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
1 | 3.57% | 5,500 | -1,200 | -0.0 |
24
29
29
|
2 tháng
(2024-09-09) |
-0.50 | -1.69% | 8,900 | -600 | -0.0 |
24
29.50
29
|
3 tháng
(2024-08-12) |
1.30 | 4.69% | 13,300 | -600 | -0.0 |
24
30
29
|
6 tháng
(2024-05-13) |
2.50 | 9.43% | 33,700 | -200 | -0.0 |
23.50
30
29
|
12 tháng
(2023-11-14) |
8.94 | 44.59% | 63,100 | 1,400 | 0.0 |
20.06
30
29
|
24 tháng
(2022-11-21) |
8.89 | 44.21% | 158,127 | 1,200 | 0.0 |
16.67
30
29
|
36 tháng
(2021-11-24) |
11.30 | 63.81% | 283,615 | -300 | 0.0 |
15.67
30
29
|
60 tháng
(2019-12-05) |
8.88 | 44.17% | 593,495 | -40,260 | -0.9 |
14.29
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
20/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
16/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
15/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
14/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
13/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
12/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
09/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
08/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
07/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
06/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
05/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
02/11/2012 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |