Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -4.76% | 70,311 | 0 | 0 |
7.70
8.40
8
|
2 tháng
(2024-09-23) |
-0.60 | -6.98% | 84,618 | 0 | 0 |
7.70
8.60
8
|
3 tháng
(2024-08-26) |
-1 | -11.11% | 108,221 | -1,200 | -0.0 |
7.70
9
8
|
6 tháng
(2024-05-27) |
-0.20 | -2.44% | 149,951 | -1,450 | -0.0 |
7.70
9.70
8
|
12 tháng
(2023-11-28) |
-0.61 | -7.11% | 186,130 | 518 | 0.0 |
7.70
9.70
8
|
24 tháng
(2022-12-05) |
-2.89 | -26.54% | 353,142 | 5,314 | 0.1 |
7.70
11.71
8
|
36 tháng
(2021-12-08) |
-2.46 | -23.52% | 1,101,628 | 104,514 | 1.7 |
7.70
15
8
|
60 tháng
(2019-12-19) |
-2.31 | -22.41% | 2,734,153 | 114,464 | 1.8 |
7.70
15
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2013 |
4.11
|
800 | 4.28 | 4.28 | 4.11 | 0 | 0 | 0 | |
12/04/2013 |
4.28
|
100 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 | |
11/04/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
10/04/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
09/04/2013 |
4.32
|
100 | 4.24 | 4.32 | 4.32 | 0 | 0 | 0 | |
08/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/04/2013 |
4.24
|
400 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 | |
04/04/2013 |
4.32
|
300 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
03/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
02/04/2013 |
4.48
|
100 | 4.11 | 4.48 | 4.48 | 0 | 0 | 0 | |
01/04/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/03/2013 |
4.11
|
1,300 | 3.95 | 4.19 | 4.11 | 0 | 0 | 0 | |
28/03/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
27/03/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
26/03/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
25/03/2013 |
3.95
|
300 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 | |
22/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
21/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
20/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
19/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/03/2013 |
4.15
|
700 | 4.11 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/03/2013 |
4.11
|
400 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/03/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/03/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/03/2013 |
4.11
|
1,100 | 4.44 | 4.44 | 4.11 | 0 | 0 | 0 | |
06/03/2013 |
4.44
|
500 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 | |
05/03/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
04/03/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
01/03/2013 |
4.52
|
200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
28/02/2013 |
4.52
|
0 | 4.44 | 4.52 | 4.52 | 0 | 0 | 0 | |
27/02/2013 |
4.44
|
2,700 | 4.73 | 4.73 | 4.44 | 0 | 0 | 0 | |
26/02/2013 |
4.73
|
700 | 4.65 | 4.73 | 4.52 | 0 | 0 | 0 | |
25/02/2013 |
4.65
|
2,200 | 4.98 | 4.98 | 4.52 | 0 | 0 | 0 | |
22/02/2013 |
4.98
|
900 | 4.52 | 4.98 | 4.48 | 0 | 0 | 0 | |
21/02/2013 |
4.52
|
600 | 4.56 | 4.56 | 4.52 | 0 | 0 | 0 | |
20/02/2013 |
4.56
|
400 | 4.56 | 4.56 | 4.52 | 0 | 0 | 0 | |
19/02/2013 |
4.56
|
200 | 4.52 | 4.56 | 4.56 | 0 | 0 | 0 | |
18/02/2013 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
08/02/2013 |
4.52
|
400 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
07/02/2013 |
4.52
|
700 | 4.65 | 4.65 | 4.32 | 400 | 0 | 0.0 | |
06/02/2013 |
4.65
|
200 | 3.95 | 4.65 | 4.65 | 0 | 0 | 0 | |
05/02/2013 |
3.95
|
600 | 4.28 | 4.69 | 3.95 | 0 | 0 | 0 | |
04/02/2013 |
4.28
|
2,600 | 4.52 | 4.65 | 4.28 | 0 | 0 | 0 | |
01/02/2013 |
4.52
|
1,100 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 | |
31/01/2013 |
4.65
|
100 | 4.52 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/01/2013 |
4.52
|
1,200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
29/01/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
28/01/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
25/01/2013 |
4.52
|
200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
24/01/2013 |
4.52
|
800 | 4.15 | 4.52 | 3.78 | 0 | 0 | 0 | |
23/01/2013 |
4.15
|
500 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
22/01/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
21/01/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
18/01/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
17/01/2013 |
4.32
|
5,100 | 4.28 | 4.32 | 3.91 | 0 | 5,000 | -0.0 | |
16/01/2013 |
4.28
|
100 | 3.91 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/01/2013 |
3.91
|
200 | 4.15 | 4.44 | 3.91 | 0 | 0 | 0 | |
14/01/2013 |
4.15
|
100 | 3.91 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
10/01/2013 |
3.91
|
100 | 4.15 | 4.15 | 3.91 | 0 | 0 | 0 | |
09/01/2013 |
4.15
|
100 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 | |
08/01/2013 |
4.40
|
100 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 | |
07/01/2013 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
04/01/2013 |
4.56
|
100 | 4.48 | 4.56 | 4.56 | 0 | 0 | 0 | |
03/01/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
02/01/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
28/12/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/12/2012 |
4.48
|
1,400 | 4.48 | 4.52 | 4.48 | 0 | 0 | 0 | |
26/12/2012: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/12/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/12/2012 |
4.48
|
3,300 | 4.40 | 4.68 | 4.48 | 2,900 | 0 | 0.0 | |
24/12/2012 |
4.40
|
100 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/12/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
20/12/2012 |
4.33
|
400 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 | |
19/12/2012 |
4.33
|
1,600 | 4.05 | 4.33 | 3.93 | 0 | 0 | 0 | |
18/12/2012 |
4.05
|
100 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 | |
17/12/2012 |
4.25
|
900 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 | |
14/12/2012 |
4.48
|
1,600 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 | |
13/12/2012 |
4.60
|
100 | 4.48 | 4.60 | 4.60 | 0 | 0 | 0 | |
12/12/2012 |
4.48
|
2,600 | 4.48 | 4.76 | 4.48 | 2,500 | 0 | 0.0 | |
11/12/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/12/2012 |
4.48
|
300 | 4.56 | 4.60 | 4.48 | 0 | 0 | 0 | |
07/12/2012 |
4.56
|
100 | 4.33 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/12/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/12/2012 |
4.33
|
1,000 | 4.48 | 4.48 | 4.33 | 0 | 0 | 0 | |
04/12/2012 |
4.48
|
1,100 | 4.48 | 4.48 | 4.33 | 0 | 0 | 0 | |
03/12/2012 |
4.48
|
300 | 4.52 | 4.72 | 4.21 | 0 | 0 | 0 | |
30/11/2012 |
4.52
|
1,700 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 | |
29/11/2012 |
4.64
|
600 | 4.40 | 4.68 | 4.40 | 0 | 0 | 0 | |
28/11/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/11/2012 |
4.40
|
5,700 | 4.72 | 5.03 | 4.40 | 0 | 0 | 0 | |
26/11/2012 |
4.72
|
12,100 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 | |
23/11/2012 |
5.07
|
1,300 | 4.84 | 5.15 | 4.52 | 0 | 0 | 0 | |
22/11/2012 |
4.84
|
100 | 4.52 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
19/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
16/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |