Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.15 | 2.33% | 56,400 | 0 | 0 |
5.80
7.09
6.60
|
2 tháng
(2024-09-16) |
0.10 | 1.54% | 76,200 | 0 | 0 |
5.71
7.09
6.60
|
3 tháng
(2024-08-15) |
-0.10 | -1.49% | 121,700 | 0 | 0 |
5.71
7.09
6.60
|
6 tháng
(2024-05-17) |
0.97 | 17.24% | 205,300 | 0 | 0 |
5.45
7.09
6.60
|
12 tháng
(2023-11-20) |
0.59 | 9.80% | 775,400 | -343,799 | -2.0 |
4.98
8.14
6.60
|
24 tháng
(2022-11-24) |
0.02 | 0.25% | 1,081,800 | -343,699 | -2.0 |
4.98
10.45
6.60
|
36 tháng
(2021-11-29) |
-6.95 | -51.29% | 4,916,300 | -351,999 | 4.3 |
4.98
16.36
6.60
|
60 tháng
(2019-12-10) |
-0.33 | -4.81% | 8,622,300 | -363,299 | 4.1 |
4.49
16.36
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/01/2014 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/01/2014 |
3.50
|
10 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/12/2013 |
3.45
|
8,920 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
30/12/2013 |
3.45
|
13,440 | 3.50 | 3.56 | 3.30 | 0 | 300 | -0.0 | |
27/12/2013 |
3.50
|
6,820 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
26/12/2013 |
3.50
|
16,380 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 | |
25/12/2013 |
3.50
|
12,020 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 | |
24/12/2013 |
3.61
|
3,900 | 3.45 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/12/2013 |
3.45
|
27,510 | 3.45 | 3.61 | 3.45 | 8,990 | 0 | 0.1 | |
20/12/2013 |
3.45
|
117,340 | 3.25 | 3.45 | 3.30 | 0 | 0 | 0 | |
19/12/2013 |
3.25
|
25,400 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 | |
18/12/2013 |
3.25
|
4,000 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 | |
17/12/2013 |
3.25
|
1,500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/12/2013 |
3.25
|
18,290 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
13/12/2013 |
3.20
|
1,620 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 | |
12/12/2013 |
3.20
|
6,410 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
11/12/2013 |
3.20
|
10,420 | 3.25 | 3.25 | 3.20 | 600 | 0 | 0.0 | |
10/12/2013 |
3.25
|
3,430 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/12/2013 |
3.25
|
2,280 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
06/12/2013 |
3.30
|
4,590 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
05/12/2013 |
3.30
|
12,970 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 | |
04/12/2013 |
3.25
|
15,890 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
03/12/2013 |
3.25
|
7,620 | 3.14 | 3.30 | 3.25 | 0 | 0 | 0 | |
02/12/2013 |
3.14
|
5,940 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
29/11/2013 |
3.25
|
15,530 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 | |
28/11/2013 |
3.14
|
22,210 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
27/11/2013 |
3.25
|
2,770 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 | |
26/11/2013 |
3.20
|
11,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
25/11/2013 |
3.30
|
8,520 | 3.25 | 3.45 | 3.14 | 0 | 0 | 0 | |
22/11/2013 |
3.25
|
3,850 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
21/11/2013 |
3.25
|
34,960 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 | |
20/11/2013 |
3.30
|
2,060 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
19/11/2013 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
18/11/2013 |
3.30
|
4,740 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 | |
15/11/2013 |
3.25
|
6,280 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
14/11/2013 |
3.25
|
4,000 | 3.20 | 3.25 | 3.25 | 0 | 0 | 0 | |
13/11/2013 |
3.20
|
6,920 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
12/11/2013 |
3.20
|
180 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
11/11/2013 |
3.25
|
170 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
08/11/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
07/11/2013 |
3.25
|
520 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
06/11/2013 |
3.25
|
5,420 | 3.20 | 3.25 | 3.09 | 0 | 0 | 0 | |
05/11/2013 |
3.20
|
9,470 | 3.20 | 3.20 | 3.09 | 0 | 50 | -0.0 | |
04/11/2013 |
3.20
|
1,500 | 3.14 | 3.30 | 3.04 | 0 | 0 | 0 | |
01/11/2013 |
3.14
|
10 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 | |
31/10/2013 |
3.09
|
1,810 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
30/10/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/10/2013 |
3.20
|
4,470 | 3.14 | 3.25 | 3.04 | 0 | 0 | 0 | |
28/10/2013 |
3.14
|
10 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
25/10/2013 |
3.14
|
1,540 | 3.25 | 3.30 | 3.14 | 0 | 0 | 0 | |
24/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
22/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
21/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
18/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
17/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/10/2013 |
3.25
|
1,980 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
15/10/2013 |
3.25
|
10 | 3.14 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/10/2013 |
3.14
|
0 | 3.20 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/10/2013 |
3.20
|
730 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
10/10/2013 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
09/10/2013 |
3.20
|
4,310 | 3.20 | 3.25 | 3.14 | 0 | 0 | 0 | |
08/10/2013 |
3.20
|
0 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 | |
07/10/2013 |
3.14
|
3,240 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
04/10/2013 |
3.14
|
210 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/10/2013 |
3.14
|
710 | 3.14 | 3.35 | 3.14 | 0 | 0 | 0 | |
02/10/2013 |
3.14
|
4,390 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
01/10/2013 |
3.14
|
60 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
30/09/2013 |
3.14
|
8,180 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/09/2013 |
3.14
|
150 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
26/09/2013 |
3.20
|
9,090 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 | |
25/09/2013 |
3.14
|
5,190 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
24/09/2013 |
3.14
|
3,100 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
23/09/2013 |
3.25
|
2,120 | 3.20 | 3.30 | 3.25 | 0 | 0 | 0 | |
20/09/2013 |
3.20
|
3,110 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
19/09/2013 |
3.30
|
4,020 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
18/09/2013 |
3.35
|
6,600 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 | |
17/09/2013 |
3.35
|
21,650 | 3.25 | 3.35 | 3.25 | 0 | 300 | -0.0 | |
16/09/2013 |
3.25
|
8,220 | 3.25 | 3.30 | 3.20 | 0 | 0 | 0 | |
13/09/2013 |
3.25
|
4,280 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
12/09/2013 |
3.25
|
2,610 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
11/09/2013 |
3.25
|
1,610 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
10/09/2013 |
3.30
|
60 | 3.25 | 3.30 | 3.09 | 0 | 0 | 0 | |
09/09/2013 |
3.25
|
5,020 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 | |
06/09/2013 |
3.30
|
3,380 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 | |
05/09/2013 |
3.35
|
70 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
04/09/2013 |
3.35
|
50 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
03/09/2013 |
3.35
|
30 | 3.30 | 3.45 | 3.35 | 0 | 0 | 0 | |
30/08/2013 |
3.30
|
5,910 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 | |
29/08/2013 |
3.35
|
14,310 | 3.40 | 3.56 | 3.20 | 300 | 0 | 0.0 | |
28/08/2013 |
3.40
|
10 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 | |
27/08/2013 |
3.61
|
1,740 | 3.61 | 3.71 | 3.40 | 0 | 0 | 0 | |
26/08/2013 |
3.61
|
520 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/08/2013 |
3.61
|
5,320 | 3.61 | 3.61 | 3.61 | 300 | 0 | 0.0 | |
22/08/2013 |
3.61
|
2,710 | 3.76 | 3.86 | 3.61 | 0 | 0 | 0 | |
21/08/2013 |
3.76
|
1,110 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
20/08/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
20/08/2013 |
3.76
|
9,040 | 3.81 | 4.07 | 3.71 | 0 | 0 | 0 | |
19/08/2013 |
3.81
|
25,150 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
16/08/2013 |
3.90
|
28,480 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |