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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-21) |
-5.28 | -14.04% | 24,200 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-25) |
5.43 | 20.22% | 768,702 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-09-30) |
-2.03 | -5.91% | 1,197,202 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-05) |
8.03 | 33.08% | 1,675,802 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-16) |
18.12 | 127.77% | 2,788,103 | -55,400 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
3.85
|
100 | 3.55 | 3.85 | 3.85 | 0 | 0 | 0 | |
31/01/2013 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/01/2013 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/01/2013 |
3.59
|
100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
28/01/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
25/01/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
24/01/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/01/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
22/01/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
21/01/2013 |
3.97
|
100 | 4.38 | 4.38 | 3.97 | 0 | 0 | 0 | |
18/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
17/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
16/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
15/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
14/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
10/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
09/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
07/01/2013 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
04/01/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
03/01/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
02/01/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
28/12/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
27/12/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/12/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
25/12/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
24/12/2012 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/12/2012 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
20/12/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
19/12/2012 |
3.40
|
200 | 4.08 | 4.08 | 3.40 | 0 | 0 | 0 | |
18/12/2012 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
17/12/2012 |
3.59
|
100 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 | |
14/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
13/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
12/12/2012 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/12/2012 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/12/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
07/12/2012 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/12/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
05/12/2012 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/12/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
03/12/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
30/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
29/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
27/11/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/11/2012 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
23/11/2012 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
22/11/2012 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/11/2012 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
20/11/2012 |
2.72
|
100 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
19/11/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
16/11/2012 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
15/11/2012 |
2.27
|
100 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
14/11/2012 |
2.08
|
100 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
13/11/2012 |
1.89
|
100 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
12/11/2012 |
2.00
|
600 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
09/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
08/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
07/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
06/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
05/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
02/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
01/11/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
31/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
30/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
29/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
26/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
25/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
24/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
23/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
22/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
19/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
18/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
17/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
16/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
15/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
12/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
11/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
10/10/2012 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
09/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
08/10/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
05/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
04/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
03/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
02/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
01/10/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
28/09/2012 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
27/09/2012 |
2.42
|
2,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
26/09/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
25/09/2012 |
2.20
|
1,400 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
24/09/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
21/09/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
20/09/2012 |
2.08
|
1,600 | 2.27 | 2.27 | 2.08 | 0 | 0 | 0 | |
19/09/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
18/09/2012 |
2.27
|
1,000 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
17/09/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
14/09/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
13/09/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |