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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
3.56
|
4,160 | 3.49 | 3.63 | 3.54 | 0 | 0 | 0 | |
20/11/2013 |
3.49
|
420 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
19/11/2013 |
3.54
|
880 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
18/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
15/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
14/11/2013 |
3.54
|
6,500 | 3.52 | 3.54 | 3.54 | 0 | 0 | 0 | |
13/11/2013 |
3.52
|
4,290 | 3.31 | 3.52 | 3.43 | 0 | 0 | 0 | |
12/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
11/11/2013 |
3.31
|
1,000 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
08/11/2013 |
3.45
|
60 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/11/2013 |
3.45
|
940 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/11/2013 |
3.45
|
2,120 | 3.45 | 3.45 | 3.45 | 2,000 | 0 | 0.0 | |
05/11/2013 |
3.45
|
4,000 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
04/11/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/11/2013 |
3.45
|
1,250 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
31/10/2013 |
3.45
|
940 | 3.38 | 3.45 | 3.38 | 0 | 0 | 0 | |
30/10/2013 |
3.38
|
60 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
29/10/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/10/2013 |
3.45
|
10 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
25/10/2013 |
3.38
|
4,100 | 3.31 | 3.40 | 3.38 | 0 | 0 | 0 | |
24/10/2013 |
3.31
|
500 | 3.27 | 3.31 | 3.31 | 0 | 0 | 0 | |
23/10/2013 |
3.27
|
1,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
22/10/2013 |
3.27
|
1,000 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
21/10/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
18/10/2013 |
3.36
|
360 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
17/10/2013 |
3.36
|
130 | 3.36 | 3.38 | 3.27 | 0 | 0 | 0 | |
16/10/2013 |
3.36
|
1,660 | 3.25 | 3.36 | 3.36 | 0 | 0 | 0 | |
15/10/2013 |
3.25
|
410 | 3.36 | 3.36 | 3.23 | 50 | 0 | 0.0 | |
14/10/2013 |
3.36
|
1,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
11/10/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/10/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
09/10/2013 |
3.36
|
1,770 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
08/10/2013 |
3.51
|
120 | 3.34 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/10/2013 |
3.34
|
810 | 3.27 | 3.34 | 3.31 | 0 | 0 | 0 | |
04/10/2013 |
3.27
|
650 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
03/10/2013 |
3.27
|
380 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 | |
02/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
30/09/2013 |
3.21
|
30 | 3.23 | 3.29 | 3.18 | 0 | 0 | 0 | |
27/09/2013 |
3.23
|
2,500 | 3.21 | 3.23 | 3.23 | 0 | 0 | 0 | |
26/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
25/09/2013 |
3.21
|
500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
24/09/2013 |
3.21
|
1,190 | 3.20 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/09/2013 |
3.20
|
10 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/09/2013 |
3.11
|
1,000 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 | |
19/09/2013 |
3.27
|
570 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 | |
18/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/09/2013 |
3.27
|
200 | 3.09 | 3.27 | 3.27 | 0 | 0 | 0 | |
17/09/2013 |
3.09
|
1,400 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/09/2013 |
3.09
|
4,720 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/09/2013 |
3.09
|
2,990 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
12/09/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
11/09/2013 |
3.09
|
360 | 3.05 | 3.09 | 3.09 | 0 | 0 | 0 | |
10/09/2013 |
3.05
|
1,280 | 3.07 | 3.07 | 3.05 | 0 | 0 | 0 | |
09/09/2013 |
3.07
|
1,030 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 | |
06/09/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
05/09/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
04/09/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
03/09/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
30/08/2013 |
3.17
|
0 | 3.04 | 3.17 | 3.17 | 0 | 0 | 0 | |
29/08/2013 |
3.04
|
810 | 3.04 | 3.17 | 3.00 | 0 | 0 | 0 | |
28/08/2013 |
3.04
|
660 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 | |
27/08/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/08/2013 |
3.07
|
6,510 | 3.09 | 3.09 | 2.98 | 3,200 | 0 | 0.1 | |
23/08/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/08/2013 |
3.09
|
110 | 3.04 | 3.09 | 3.04 | 0 | 0 | 0 | |
21/08/2013 |
3.04
|
1,500 | 3.09 | 3.09 | 3.04 | 500 | 0 | 0.0 | |
20/08/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
19/08/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/08/2013 |
3.09
|
6,110 | 2.98 | 3.09 | 3.04 | 0 | 0 | 0 | |
15/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/08/2013 |
2.98
|
100 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
12/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
09/08/2013 |
3.00
|
5,550 | 3.00 | 3.00 | 3.00 | 3,500 | 0 | 0.1 | |
08/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
07/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
06/08/2013 |
3.00
|
2,310 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
05/08/2013 |
3.00
|
570 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
02/08/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
01/08/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
31/07/2013 |
3.02
|
100 | 3.00 | 3.02 | 3.02 | 0 | 0 | 0 | |
30/07/2013 |
3.00
|
2,190 | 2.98 | 3.00 | 2.98 | 0 | 0 | 0 | |
29/07/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
26/07/2013 |
2.98
|
30 | 2.97 | 2.98 | 2.98 | 0 | 0 | 0 | |
25/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
24/07/2013 |
2.97
|
1,200 | 2.97 | 2.97 | 2.97 | 1,200 | 0 | 0.0 | |
23/07/2013 |
2.97
|
3,650 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 | |
22/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
19/07/2013 |
3.00
|
300 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
18/07/2013 |
3.00
|
800 | 2.97 | 3.00 | 3.00 | 0 | 0 | 0 | |
17/07/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
16/07/2013 |
2.97
|
1,000 | 2.92 | 2.97 | 2.95 | 0 | 0 | 0 | |
15/07/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
12/07/2013 |
2.92
|
2,240 | 2.85 | 2.92 | 2.92 | 0 | 0 | 0 | |
11/07/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
10/07/2013 |
2.85
|
400 | 2.83 | 2.85 | 2.85 | 0 | 0 | 0 | |
09/07/2013 |
2.83
|
60 | 2.86 | 2.86 | 2.83 | 60 | 0 | 0.0 | |
08/07/2013 |
2.86
|
10 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
05/07/2013 |
2.86
|
10 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
04/07/2013 |
2.86
|
130 | 3.00 | 3.00 | 2.86 | 0 | 0 | 0 |