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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
4.63
|
52,100 | 4.63 | 4.72 | 4.63 | 33,900 | 0 | 0.2 | |
22/11/2013 |
4.63
|
35,500 | 4.63 | 4.72 | 4.63 | 10,000 | 0 | 0.1 | |
21/11/2013 |
4.63
|
51,400 | 4.72 | 4.80 | 4.63 | 10,000 | 0 | 0.1 | |
20/11/2013 |
4.72
|
80,700 | 4.55 | 4.72 | 4.55 | 0 | 0 | 0 | |
19/11/2013 |
4.55
|
46,000 | 4.63 | 4.63 | 4.47 | 0 | 0 | 0 | |
18/11/2013 |
4.63
|
30,300 | 4.47 | 4.63 | 4.47 | 3,000 | 0 | 0.0 | |
15/11/2013 |
4.47
|
24,000 | 4.47 | 4.47 | 4.38 | 6,000 | 0 | 0.0 | |
14/11/2013 |
4.47
|
6,800 | 4.47 | 4.47 | 4.38 | 100 | 0 | 0.0 | |
13/11/2013 |
4.47
|
40,200 | 4.47 | 4.47 | 4.38 | 23,100 | 0 | 0.1 | |
12/11/2013 |
4.47
|
30,200 | 4.47 | 4.55 | 4.38 | 9,900 | 0 | 0.1 | |
11/11/2013 |
4.47
|
32,800 | 4.38 | 4.55 | 4.38 | 10,000 | 0 | 0.1 | |
08/11/2013 |
4.38
|
20,700 | 4.38 | 4.47 | 4.38 | 10,000 | 0 | 0.1 | |
07/11/2013 |
4.38
|
42,600 | 4.38 | 4.47 | 4.30 | 0 | 0 | 0 | |
06/11/2013 |
4.38
|
36,800 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 | |
05/11/2013 |
4.38
|
20,600 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 | |
04/11/2013 |
4.30
|
8,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
01/11/2013 |
4.30
|
6,600 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
31/10/2013 |
4.30
|
5,900 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
30/10/2013 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
29/10/2013 |
4.30
|
5,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
28/10/2013 |
4.30
|
11,000 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 | |
25/10/2013 |
4.38
|
5,200 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
24/10/2013 |
4.38
|
27,500 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
23/10/2013 |
4.38
|
5,400 | 4.38 | 4.47 | 4.38 | 4,100 | 0 | 0.0 | |
22/10/2013 |
4.38
|
23,200 | 4.47 | 4.47 | 4.38 | 20,000 | 0 | 0.1 | |
21/10/2013 |
4.47
|
30,700 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
18/10/2013 |
4.38
|
1,300 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 | |
17/10/2013 |
4.30
|
21,500 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 | |
16/10/2013 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/10/2013 |
4.30
|
10,000 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 | |
14/10/2013 |
4.38
|
2,100 | 4.30 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/10/2013 |
4.30
|
19,000 | 4.30 | 4.30 | 4.21 | 8,700 | 0 | 0.0 | |
10/10/2013 |
4.30
|
16,800 | 4.38 | 4.47 | 4.30 | 0 | 0 | 0 | |
09/10/2013 |
4.38
|
25,100 | 4.30 | 4.47 | 4.38 | 0 | 0 | 0 | |
08/10/2013 |
4.30
|
4,000 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 | |
07/10/2013 |
4.38
|
29,100 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
04/10/2013 |
4.38
|
32,600 | 4.30 | 4.38 | 4.30 | 10,000 | 0 | 0.1 | |
03/10/2013 |
4.30
|
19,600 | 4.21 | 4.30 | 4.30 | 0 | 0 | 0 | |
02/10/2013 |
4.21
|
14,500 | 4.21 | 4.21 | 4.21 | 6,200 | 0 | 0.0 | |
01/10/2013 |
4.21
|
53,000 | 4.30 | 4.30 | 4.21 | 10,000 | 0 | 0.1 | |
30/09/2013 |
4.30
|
30,900 | 4.21 | 4.38 | 4.21 | 10,500 | 0 | 0.1 | |
27/09/2013 |
4.21
|
48,900 | 4.21 | 4.30 | 4.21 | 10,000 | 0 | 0.1 | |
26/09/2013 |
4.21
|
17,400 | 4.21 | 4.30 | 4.21 | 10,000 | 0 | 0.1 | |
25/09/2013 |
4.21
|
12,500 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 | |
24/09/2013 |
4.13
|
44,700 | 4.04 | 4.13 | 4.13 | 0 | 0 | 0 | |
23/09/2013 |
4.04
|
11,300 | 3.96 | 4.04 | 3.96 | 2,900 | 0 | 0.0 | |
20/09/2013 |
3.96
|
20,500 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
19/09/2013 |
3.96
|
21,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
18/09/2013 |
3.96
|
15,100 | 3.88 | 3.96 | 3.88 | 14,300 | 0 | 0.1 | |
17/09/2013 |
3.88
|
13,500 | 4.04 | 4.04 | 3.88 | 0 | 0 | 0 | |
16/09/2013 |
4.04
|
6,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
13/09/2013 |
4.04
|
14,200 | 3.96 | 4.04 | 3.88 | 10,000 | 0 | 0.0 | |
12/09/2013 |
3.96
|
8,600 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 | |
11/09/2013 |
3.96
|
7,200 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 | |
10/09/2013 |
4.04
|
3,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/09/2013 |
4.04
|
25,400 | 4.13 | 4.13 | 4.04 | 10,000 | 0 | 0.0 | |
06/09/2013 |
4.13
|
24,500 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
05/09/2013 |
4.04
|
2,500 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 | |
04/09/2013 |
4.04
|
15,100 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 | |
03/09/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
30/08/2013 |
4.21
|
24,000 | 4.21 | 4.21 | 4.04 | 10,000 | 0 | 0.0 | |
29/08/2013 |
4.21
|
300 | 4.04 | 4.21 | 4.13 | 0 | 0 | 0 | |
28/08/2013 |
4.04
|
13,300 | 4.21 | 4.21 | 4.04 | 10,000 | 0 | 0.1 | |
27/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2013 |
4.21
|
42,400 | 4.30 | 4.38 | 4.21 | 0 | 0 | 0 | |
26/08/2013 |
4.30
|
46,300 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 | |
23/08/2013 |
4.30
|
83,600 | 4.30 | 4.37 | 4.23 | 0 | 0 | 0 | |
22/08/2013 |
4.30
|
53,400 | 4.30 | 4.44 | 4.23 | 0 | 0 | 0 | |
21/08/2013 |
4.30
|
94,200 | 4.30 | 4.58 | 4.30 | 200 | 0 | 0.0 | |
20/08/2013 |
4.30
|
84,500 | 3.94 | 4.30 | 4.16 | 0 | 0 | 0 | |
19/08/2013 |
3.94
|
17,700 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 | |
16/08/2013 |
3.94
|
11,100 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
15/08/2013 |
4.02
|
10,100 | 3.87 | 4.02 | 3.87 | 0 | 0 | 0 | |
14/08/2013 |
3.87
|
13,700 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 | |
13/08/2013 |
3.94
|
16,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
12/08/2013 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
09/08/2013 |
3.94
|
1,100 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 | |
08/08/2013 |
3.87
|
7,000 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 | |
07/08/2013 |
3.87
|
16,600 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 | |
06/08/2013 |
3.80
|
30,100 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 | |
05/08/2013 |
3.94
|
7,000 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
02/08/2013 |
4.09
|
500 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
01/08/2013 |
4.09
|
500 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 | |
31/07/2013 |
4.02
|
1,200 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
30/07/2013 |
4.09
|
3,600 | 3.94 | 4.23 | 3.94 | 0 | 0 | 0 | |
29/07/2013 |
3.94
|
21,100 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 | |
26/07/2013 |
3.94
|
64,400 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 | |
25/07/2013 |
4.16
|
12,700 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
24/07/2013 |
4.16
|
32,900 | 4.09 | 4.23 | 4.09 | 0 | 0 | 0 | |
23/07/2013 |
4.09
|
40,900 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
22/07/2013 |
4.16
|
159,400 | 4.30 | 4.30 | 4.16 | 45,600 | 0 | 0.3 | |
19/07/2013 |
4.30
|
23,000 | 4.37 | 4.37 | 4.30 | 1,000 | 0 | 0.0 | |
18/07/2013 |
4.37
|
42,700 | 4.37 | 4.37 | 4.23 | 9,000 | 0 | 0.1 | |
17/07/2013 |
4.37
|
25,700 | 4.30 | 4.37 | 4.23 | 2,000 | 0 | 0.0 | |
16/07/2013 |
4.30
|
36,000 | 4.37 | 4.37 | 4.23 | 11,000 | 0 | 0.1 | |
15/07/2013 |
4.37
|
197,400 | 4.37 | 4.37 | 4.23 | 10,000 | 0 | 0.1 | |
12/07/2013 |
4.37
|
11,300 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 | |
11/07/2013 |
4.37
|
2,700 | 4.30 | 4.37 | 4.30 | 2,700 | 0 | 0.0 | |
10/07/2013 |
4.30
|
59,100 | 4.30 | 4.30 | 4.30 | 38,300 | 49,100 | -0.1 | |
09/07/2013 |
4.30
|
67,900 | 4.30 | 4.37 | 4.30 | 0 | 57,600 | -0.4 | |
08/07/2013 |
4.30
|
45,100 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |