Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
4.60
|
2,700 | 4.77 | 4.77 | 4.39 | 0 | 0 | 0 | |
22/11/2013 |
4.77
|
14,900 | 4.77 | 4.77 | 4.35 | 1,600 | 0 | 0.0 | |
21/11/2013 |
4.77
|
100 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 | |
20/11/2013 |
4.98
|
700 | 5.02 | 5.02 | 4.56 | 500 | 0 | 0.0 | |
19/11/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/11/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/11/2013 |
5.02
|
400 | 4.81 | 5.02 | 4.81 | 0 | 0 | 0 | |
15/11/2013 |
4.81
|
16,700 | 4.50 | 4.81 | 4.31 | 1,300 | 0 | 0.0 | |
14/11/2013 |
4.50
|
5,300 | 4.47 | 4.50 | 4.31 | 0 | 0 | 0 | |
13/11/2013 |
4.47
|
1,500 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 | |
12/11/2013 |
4.54
|
12,400 | 4.28 | 4.54 | 4.28 | 100 | 0 | 0.0 | |
11/11/2013 |
4.28
|
200 | 4.35 | 4.50 | 4.28 | 100 | 0 | 0.0 | |
08/11/2013 |
4.35
|
800 | 4.39 | 4.43 | 4.24 | 100 | 0 | 0.0 | |
07/11/2013 |
4.39
|
34,300 | 4.28 | 4.39 | 4.20 | 900 | 0 | 0.0 | |
06/11/2013 |
4.28
|
4,000 | 4.39 | 4.39 | 4.20 | 100 | 0 | 0.0 | |
05/11/2013 |
4.39
|
34,300 | 4.24 | 4.39 | 4.20 | 0 | 0 | 0 | |
04/11/2013 |
4.24
|
8,700 | 4.20 | 4.24 | 4.12 | 0 | 0 | 0 | |
01/11/2013 |
4.20
|
9,800 | 4.12 | 4.20 | 4.08 | 700 | 0 | 0.0 | |
31/10/2013 |
4.12
|
3,300 | 4.39 | 4.39 | 4.08 | 0 | 0 | 0 | |
30/10/2013 |
4.39
|
29,500 | 4.01 | 4.39 | 4.01 | 1,100 | 0 | 0.0 | |
29/10/2013 |
4.01
|
5,300 | 3.97 | 4.01 | 3.74 | 0 | 0 | 0 | |
28/10/2013 |
3.97
|
22,400 | 3.93 | 4.16 | 3.93 | 300 | 0 | 0.0 | |
25/10/2013 |
3.93
|
13,700 | 3.82 | 4.01 | 3.70 | 0 | 0 | 0 | |
24/10/2013 |
3.82
|
1,400 | 3.97 | 4.08 | 3.70 | 700 | 200 | 0.0 | |
23/10/2013 |
3.97
|
900 | 3.70 | 4.01 | 3.70 | 400 | 0 | 0.0 | |
22/10/2013 |
3.70
|
400 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 | |
21/10/2013 |
3.78
|
1,400 | 3.74 | 3.82 | 3.63 | 200 | 0 | 0.0 | |
18/10/2013 |
3.74
|
3,800 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
17/10/2013 |
3.74
|
100 | 3.66 | 3.74 | 3.74 | 0 | 0 | 0 | |
16/10/2013 |
3.66
|
1,900 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 | |
15/10/2013 |
3.66
|
2,300 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 | |
14/10/2013 |
3.70
|
4,500 | 3.63 | 3.70 | 3.59 | 100 | 0 | 0.0 | |
11/10/2013 |
3.63
|
400 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
10/10/2013 |
3.59
|
1,600 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 | |
09/10/2013 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
08/10/2013 |
3.55
|
1,300 | 3.86 | 3.86 | 3.47 | 0 | 0 | 0 | |
07/10/2013 |
3.86
|
100 | 3.70 | 3.86 | 3.86 | 100 | 0 | 0.0 | |
04/10/2013 |
3.70
|
400 | 3.59 | 3.70 | 3.59 | 400 | 0 | 0.0 | |
03/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
02/10/2013 |
3.59
|
20,900 | 3.28 | 3.59 | 3.28 | 100 | 0 | 0.0 | |
01/10/2013 |
3.28
|
36,400 | 3.63 | 3.63 | 3.28 | 0 | 0 | 0 | |
30/09/2013 |
3.63
|
5,900 | 3.59 | 3.63 | 3.51 | 0 | 0 | 0 | |
27/09/2013 |
3.59
|
2,500 | 3.55 | 3.59 | 3.51 | 0 | 0 | 0 | |
26/09/2013 |
3.55
|
3,500 | 3.63 | 3.63 | 3.55 | 0 | 3,000 | -0.0 | |
25/09/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
24/09/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
23/09/2013 |
3.63
|
100 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
20/09/2013 |
3.74
|
100 | 3.51 | 3.74 | 3.74 | 100 | 0 | 0.0 | |
19/09/2013 |
3.51
|
3,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
18/09/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/09/2013 |
3.51
|
1,600 | 3.51 | 3.51 | 3.51 | 400 | 0 | 0.0 | |
16/09/2013 |
3.51
|
3,000 | 3.89 | 3.89 | 3.51 | 0 | 0 | 0 | |
13/09/2013 |
3.89
|
2,100 | 3.59 | 3.89 | 3.51 | 900 | 0 | 0.0 | |
12/09/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/09/2013 |
3.59
|
600 | 3.89 | 4.20 | 3.51 | 200 | 0 | 0.0 | |
10/09/2013 |
3.89
|
100 | 3.55 | 3.89 | 3.89 | 100 | 0 | 0.0 | |
09/09/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/09/2013 |
3.55
|
2,000 | 3.82 | 3.82 | 3.55 | 0 | 0 | 0 | |
05/09/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
04/09/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
03/09/2013 |
3.82
|
100 | 3.63 | 3.82 | 3.82 | 100 | 0 | 0.0 | |
30/08/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
29/08/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
28/08/2013 |
3.63
|
200 | 3.55 | 3.63 | 3.63 | 200 | 0 | 0.0 | |
27/08/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
26/08/2013 |
3.55
|
400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
23/08/2013 |
3.55
|
6,500 | 3.51 | 3.55 | 3.47 | 0 | 0 | 0 | |
22/08/2013 |
3.51
|
5,000 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
21/08/2013 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
20/08/2013 |
3.51
|
200 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 | |
19/08/2013 |
3.55
|
1,000 | 3.63 | 3.66 | 3.55 | 0 | 0 | 0 | |
16/08/2013 |
3.63
|
400 | 3.66 | 3.66 | 3.63 | 400 | 0 | 0.0 | |
15/08/2013 |
3.66
|
300 | 3.55 | 3.66 | 3.66 | 300 | 0 | 0.0 | |
14/08/2013 |
3.55
|
200 | 3.63 | 3.63 | 3.55 | 200 | 0 | 0.0 | |
13/08/2013 |
3.63
|
2,300 | 3.47 | 3.63 | 3.51 | 300 | 0 | 0.0 | |
12/08/2013 |
3.47
|
300 | 3.44 | 3.47 | 3.47 | 300 | 0 | 0.0 | |
09/08/2013 |
3.44
|
1,333 | 3.40 | 3.51 | 3.44 | 0 | 0 | 0 | |
08/08/2013 |
3.40
|
100 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 | |
07/08/2013 |
3.44
|
3,600 | 3.51 | 3.55 | 3.36 | 300 | 3,300 | -0.0 | |
06/08/2013 |
3.51
|
100 | 3.32 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/08/2013 |
3.32
|
200 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
02/08/2013 |
3.55
|
400 | 3.40 | 3.55 | 3.55 | 200 | 0 | 0.0 | |
01/08/2013 |
3.40
|
800 | 3.51 | 3.55 | 3.40 | 0 | 0 | 0 | |
31/07/2013 |
3.51
|
200 | 3.47 | 3.51 | 3.32 | 0 | 0 | 0 | |
30/07/2013 |
3.47
|
400 | 3.51 | 3.55 | 3.47 | 200 | 0 | 0.0 | |
29/07/2013 |
3.51
|
100 | 3.32 | 3.51 | 3.51 | 100 | 0 | 0.0 | |
26/07/2013 |
3.32
|
100 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 | |
25/07/2013 |
3.55
|
8,000 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 | |
24/07/2013 |
3.51
|
300 | 3.44 | 3.59 | 3.32 | 100 | 0 | 0.0 | |
23/07/2013 |
3.44
|
3,000 | 3.55 | 3.59 | 3.44 | 0 | 0 | 0 | |
22/07/2013 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
19/07/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
18/07/2013 |
3.55
|
300 | 3.40 | 3.55 | 3.44 | 0 | 0 | 0 | |
17/07/2013 |
3.40
|
300 | 3.28 | 3.40 | 3.24 | 100 | 0 | 0.0 | |
16/07/2013 |
3.28
|
200 | 3.40 | 3.66 | 3.28 | 0 | 0 | 0 | |
15/07/2013 |
3.40
|
9,100 | 3.40 | 3.40 | 3.24 | 100 | 0 | 0.0 | |
12/07/2013 |
3.40
|
200 | 3.36 | 3.40 | 3.28 | 100 | 0 | 0.0 | |
11/07/2013 |
3.36
|
0 | 3.40 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/07/2013 |
3.40
|
500 | 3.40 | 3.47 | 3.28 | 400 | 0 | 0.0 | |
09/07/2013 |
3.40
|
300 | 3.40 | 3.40 | 3.24 | 200 | 0 | 0.0 | |
08/07/2013 |
3.40
|
5,600 | 3.47 | 3.47 | 3.13 | 100 | 0 | 0.0 |