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) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-21) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-30) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-05) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-16) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
24.23
|
4,600 | 25.05 | 25.42 | 24.23 | 0 | 0 | 0 | |
01/02/2013 |
24.51
|
14,100 | 24.60 | 24.60 | 24.51 | 0 | 0 | 0 | |
31/01/2013 |
24.41
|
3,700 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
30/01/2013 |
24.32
|
500 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
29/01/2013 |
24.23
|
500 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
28/01/2013 |
24.32
|
2,100 | 24.23 | 24.32 | 24.23 | 0 | 1,000 | -0.0 | |
25/01/2013 |
23.87
|
200 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
24/01/2013 |
25.14
|
700 | 25.05 | 25.14 | 25.05 | 0 | 0 | 0 | |
23/01/2013 |
24.14
|
7,100 | 24.96 | 24.96 | 24.14 | 0 | 0 | 0 | |
22/01/2013 |
24.14
|
1,500 | 25.05 | 25.05 | 24.14 | 0 | 0 | 0 | |
21/01/2013 |
24.32
|
7,700 | 26.42 | 26.51 | 24.32 | 0 | 0 | 0 | |
18/01/2013 |
24.14
|
5,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
17/01/2013 |
27.24
|
19,100 | 24.78 | 27.24 | 24.60 | 0 | 0 | 0 | |
16/01/2013 |
25.78
|
8,300 | 24.60 | 25.78 | 24.41 | 0 | 0 | 0 | |
15/01/2013 |
24.51
|
2,500 | 24.60 | 24.60 | 24.51 | 0 | 600,000 | -16.3 | |
14/01/2013 |
24.14
|
600 | 26.05 | 26.05 | 24.14 | 0 | 0 | 0 | |
11/01/2013 |
24.41
|
700 | 24.23 | 24.41 | 24.23 | 0 | 0 | 0 | |
10/01/2013 |
25.42
|
1,000 | 25.42 | 25.42 | 25.42 | 1,000 | 0 | 0.0 | |
09/01/2013 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
08/01/2013 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
07/01/2013 |
23.78
|
1,100 | 24.60 | 24.60 | 23.78 | 0 | 0 | 0 | |
04/01/2013 |
24.60
|
1,300 | 24.60 | 24.60 | 24.60 | 600,000 | 0 | 16.2 | |
03/01/2013 |
24.60
|
300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
02/01/2013 |
24.69
|
6,000 | 24.78 | 24.78 | 24.69 | 0 | 0 | 0 | |
28/12/2012 |
25.51
|
30,800 | 23.96 | 25.60 | 23.69 | 0 | 0 | 0 | |
27/12/2012 |
25.69
|
7,600 | 24.14 | 25.69 | 23.87 | 0 | 0 | 0 | |
26/12/2012 |
24.41
|
11,200 | 23.69 | 24.41 | 23.59 | 0 | 0 | 0 | |
25/12/2012 |
23.69
|
3,100 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
24/12/2012 |
23.69
|
1,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
21/12/2012 |
23.69
|
3,700 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
20/12/2012 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
19/12/2012 |
23.69
|
2,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
18/12/2012 |
23.69
|
1,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
17/12/2012 |
23.69
|
1,200 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
14/12/2012 |
23.69
|
1,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
13/12/2012 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
12/12/2012 |
23.69
|
1,500 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
11/12/2012 |
23.69
|
1,500 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
10/12/2012 |
23.69
|
1,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
07/12/2012 |
23.69
|
8,100 | 23.96 | 23.96 | 23.69 | 0 | 0 | 0 | |
06/12/2012 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
05/12/2012 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
04/12/2012 |
23.69
|
1,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
03/12/2012 |
23.69
|
2,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
30/11/2012 |
23.69
|
2,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
29/11/2012 |
23.50
|
2,600 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
28/11/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/11/2012 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
27/11/2012 |
23.41
|
6,800 | 23.05 | 23.68 | 23.05 | 0 | 0 | 0 | |
26/11/2012 |
23.68
|
1,000 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
23/11/2012 |
23.68
|
25,200 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
22/11/2012 |
23.77
|
12,900 | 23.68 | 23.77 | 23.68 | 0 | 0 | 0 | |
21/11/2012 |
23.68
|
5,900 | 23.50 | 23.68 | 23.41 | 0 | 0 | 0 | |
20/11/2012 |
23.32
|
4,300 | 23.23 | 23.41 | 23.23 | 0 | 0 | 0 | |
19/11/2012 |
23.23
|
1,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
16/11/2012 |
23.32
|
5,400 | 23.23 | 23.50 | 23.23 | 0 | 0 | 0 | |
15/11/2012 |
23.23
|
2,400 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
14/11/2012 |
23.05
|
2,000 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
13/11/2012 |
23.05
|
2,000 | 23.14 | 23.14 | 23.05 | 0 | 0 | 0 | |
12/11/2012 |
23.23
|
1,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
09/11/2012 |
23.23
|
6,800 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
08/11/2012 |
23.05
|
1,700 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
07/11/2012 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
06/11/2012 |
23.50
|
2,000 | 23.14 | 23.50 | 23.14 | 0 | 0 | 0 | |
05/11/2012 |
23.23
|
5,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
02/11/2012 |
23.23
|
9,600 | 22.79 | 23.23 | 22.79 | 0 | 0 | 0 | |
01/11/2012 |
23.23
|
3,400 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
31/10/2012 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
30/10/2012 |
23.68
|
11,000 | 23.23 | 23.68 | 23.23 | 0 | 0 | 0 | |
29/10/2012 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
26/10/2012 |
23.68
|
20,000 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
25/10/2012 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
24/10/2012 |
23.68
|
17,000 | 23.23 | 23.68 | 23.23 | 0 | 0 | 0 | |
23/10/2012 |
23.23
|
10,200 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
22/10/2012 |
23.23
|
16,900 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
19/10/2012 |
23.05
|
300 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
18/10/2012 |
23.05
|
600 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
17/10/2012 |
23.23
|
3,100 | 23.23 | 23.23 | 23.14 | 0 | 0 | 0 | |
16/10/2012 |
23.23
|
4,400 | 22.97 | 23.23 | 22.97 | 0 | 0 | 0 | |
15/10/2012 |
23.05
|
14,200 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
12/10/2012 |
23.14
|
134,000 | 23.05 | 23.14 | 23.05 | 0 | 0 | 0 | |
11/10/2012 |
23.05
|
5,800 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
10/10/2012 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
09/10/2012 |
23.14
|
11,100 | 23.05 | 23.14 | 23.05 | 0 | 0 | 0 | |
08/10/2012 |
23.14
|
4,200 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
05/10/2012 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
04/10/2012 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
03/10/2012 |
23.23
|
7,500 | 23.05 | 23.23 | 23.05 | 0 | 0 | 0 | |
02/10/2012 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
01/10/2012 |
23.05
|
1,800 | 22.79 | 23.05 | 22.79 | 0 | 0 | 0 | |
28/09/2012 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
27/09/2012 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
26/09/2012 |
23.05
|
6,200 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
25/09/2012 |
23.05
|
19,400 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
24/09/2012 |
23.05
|
15,100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
21/09/2012 |
23.05
|
42,000 | 22.52 | 23.05 | 22.52 | 0 | 0 | 0 | |
20/09/2012 |
22.79
|
9,100 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
19/09/2012 |
22.79
|
11,500 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
18/09/2012 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
17/09/2012 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
14/09/2012 |
22.79
|
200 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |