Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 27,000 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-16) |
-0.10 | -12.50% | 76,600 | 0 | 0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-16) |
-0.20 | -22.22% | 97,100 | 0 | 0 |
0.60
0.90
0.70
|
6 tháng
(2024-07-04) |
-0.10 | -12.50% | 111,900 | 0 | 0 |
0.60
0.90
0.70
|
12 tháng
(2024-07-04) |
-0.10 | -12.50% | 111,900 | 0 | 0 |
0.60
0.90
0.70
|
24 tháng
(2022-11-25) |
0 | 0% | 858,402 | 0 | 0 |
0.50
0.90
0.70
|
36 tháng
(2021-11-30) |
-1.90 | -73.08% | 3,786,346 | -2,700 | -0.0 |
0.50
2.90
0.70
|
60 tháng
(2019-12-11) |
-1.70 | -70.83% | 6,344,413 | 27,300 | 0.0 |
0.50
2.90
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/08/2013 |
5.01
|
6,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
06/08/2013 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
02/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
31/07/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/07/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
29/07/2013 |
5.01
|
11,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
26/07/2013 |
5.01
|
2,000 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
25/07/2013 |
5.08
|
6,000 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 | |
24/07/2013 |
5.01
|
100 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
23/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
22/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
18/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
17/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
16/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
15/07/2013 |
5.16
|
100 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 | |
12/07/2013 |
5.08
|
4,500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/07/2013 |
5.08
|
10,000 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
10/07/2013 |
5.16
|
8,700 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
09/07/2013 |
5.08
|
100 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/07/2013 |
5.01
|
6,000 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
05/07/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
04/07/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/07/2013 |
5.08
|
2,400 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
02/07/2013 |
5.08
|
7,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/07/2013 |
5.08
|
0 | 5.24 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/06/2013 |
5.24
|
700 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 | |
27/06/2013 |
5.08
|
3,900 | 5.01 | 5.16 | 5.08 | 0 | 0 | 0 | |
26/06/2013 |
5.01
|
4,000 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
25/06/2013 |
5.08
|
5,100 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 | |
24/06/2013 |
5.08
|
2,300 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 | |
21/06/2013 |
5.24
|
2,100 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 | |
20/06/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
19/06/2013 |
5.24
|
2,100 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 | |
18/06/2013 |
5.24
|
6,500 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 | |
17/06/2013 |
5.08
|
5,500 | 5.08 | 5.32 | 5.08 | 0 | 0 | 0 | |
14/06/2013 |
5.08
|
3,700 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
13/06/2013 |
5.08
|
11,800 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 | |
12/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/06/2013 |
5.16
|
900 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
10/06/2013 |
5.16
|
1,700 | 5.24 | 5.24 | 5.16 | 0 | 1,000 | -0.0 | |
07/06/2013 |
5.24
|
6,800 | 5.16 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/06/2013 |
5.16
|
11,600 | 5.16 | 5.40 | 5.16 | 0 | 0 | 0 | |
05/06/2013 |
5.16
|
10,000 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 | |
04/06/2013 |
5.08
|
65,500 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
03/06/2013 |
5.08
|
3,000 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 | |
31/05/2013 |
5.16
|
2,400 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
30/05/2013 |
5.16
|
4,200 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
29/05/2013 |
5.08
|
15,400 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/05/2013 |
5.01
|
20,200 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
27/05/2013 |
5.16
|
15,700 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 | |
24/05/2013 |
5.16
|
4,000 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 | |
23/05/2013 |
5.32
|
13,100 | 5.08 | 5.32 | 5.01 | 0 | 0 | 0 | |
22/05/2013 |
5.08
|
7,900 | 5.01 | 5.16 | 5.01 | 0 | 0 | 0 | |
21/05/2013 |
5.01
|
3,300 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
20/05/2013 |
5.08
|
48,100 | 4.93 | 5.16 | 4.54 | 0 | 0 | 0 | |
17/05/2013 |
4.93
|
50,700 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 | |
16/05/2013 |
5.01
|
76,100 | 4.85 | 5.08 | 4.93 | 0 | 0 | 0 | |
15/05/2013 |
4.85
|
50,000 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 | |
14/05/2013 |
4.85
|
87,800 | 4.54 | 4.93 | 4.61 | 0 | 0 | 0 | |
13/05/2013 |
4.54
|
2,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/05/2013 |
4.54
|
1,300 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/05/2013 |
4.54
|
2,300 | 4.46 | 4.54 | 4.38 | 0 | 0 | 0 | |
08/05/2013 |
4.46
|
5,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
07/05/2013 |
4.46
|
4,200 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 | |
06/05/2013 |
4.61
|
1,500 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
03/05/2013 |
4.54
|
13,200 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 | |
02/05/2013 |
4.61
|
3,600 | 4.38 | 4.61 | 4.38 | 0 | 0 | 0 | |
26/04/2013 |
4.38
|
300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
25/04/2013 |
4.38
|
6,000 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
24/04/2013 |
4.46
|
4,700 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
23/04/2013 |
4.46
|
15,000 | 4.38 | 4.54 | 4.46 | 0 | 0 | 0 | |
22/04/2013 |
4.38
|
3,500 | 4.22 | 4.38 | 4.38 | 0 | 0 | 0 | |
18/04/2013 |
4.22
|
4,900 | 4.14 | 4.22 | 4.22 | 0 | 0 | 0 | |
17/04/2013 |
4.14
|
700 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 | |
16/04/2013 |
4.14
|
11,900 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/04/2013 |
4.14
|
5,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
12/04/2013 |
4.14
|
6,500 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 | |
11/04/2013 |
4.22
|
4,700 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
10/04/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
09/04/2013 |
4.22
|
1,000 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 | |
08/04/2013 |
4.30
|
100 | 4.22 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/04/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
04/04/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/04/2013 |
4.22
|
9,000 | 4.14 | 4.30 | 4.22 | 0 | 0 | 0 | |
03/04/2013 |
4.14
|
51,200 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
02/04/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
01/04/2013 |
4.14
|
6,500 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
29/03/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
28/03/2013 |
4.14
|
9,200 | 4.08 | 4.21 | 4.14 | 0 | 0 | 0 | |
27/03/2013 |
4.08
|
6,500 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 | |
26/03/2013 |
3.94
|
16,600 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 | |
25/03/2013 |
4.08
|
100 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
22/03/2013 |
4.14
|
100 | 4.01 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/03/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
20/03/2013 |
4.01
|
4,000 | 4.21 | 4.21 | 3.87 | 0 | 0 | 0 | |
19/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
18/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
15/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |