Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.60 | -42.11% | 41,600 | 0 | 0 |
1.90
3.80
1.90
|
2 tháng
(2024-09-09) |
-4.70 | -68.12% | 68,400 | 0 | 0 |
1.90
6.90
1.90
|
3 tháng
(2024-08-12) |
-5.50 | -71.43% | 69,100 | 0 | 0 |
1.90
7.70
1.90
|
6 tháng
(2024-05-13) |
-2.30 | -51.11% | 377,100 | 0 | 0 |
1.90
7.70
1.90
|
12 tháng
(2023-11-17) |
-1.80 | -45% | 472,900 | -5,000 | -0.0 |
1.90
7.70
1.90
|
24 tháng
(2022-11-21) |
1.10 | 100% | 1,273,902 | -3,928 | -0.0 |
1
7.70
1.90
|
36 tháng
(2021-11-24) |
-2.80 | -56% | 2,170,481 | -1,416 | -0.0 |
1
7.70
1.90
|
60 tháng
(2019-12-05) |
-1.50 | -40.54% | 3,156,843 | -15,216 | -0.0 |
1
7.70
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2013 |
5.38
|
5,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
16/07/2013 |
5.38
|
14,800 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
15/07/2013 |
5.47
|
5,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
12/07/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/07/2013 |
5.47
|
10,400 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
10/07/2013 |
5.47
|
3,500 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
09/07/2013 |
5.38
|
200 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
08/07/2013 |
5.47
|
10,000 | 5.65 | 5.65 | 5.47 | 0 | 0 | 0 | |
05/07/2013 |
5.65
|
3,000 | 5.47 | 5.65 | 5.56 | 0 | 0 | 0 | |
04/07/2013 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
03/07/2013 |
5.47
|
21,300 | 5.29 | 5.47 | 5.29 | 0 | 0 | 0 | |
02/07/2013 |
5.29
|
8,500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/07/2013 |
5.29
|
7,400 | 5.11 | 5.29 | 5.11 | 0 | 0 | 0 | |
28/06/2013 |
5.11
|
1,000 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 | |
27/06/2013 |
5.29
|
17,300 | 5.20 | 5.29 | 5.11 | 0 | 14,000 | -0.1 | |
26/06/2013 |
5.20
|
2,700 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
25/06/2013 |
5.20
|
18,000 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
24/06/2013 |
5.29
|
21,500 | 5.38 | 5.47 | 5.29 | 0 | 0 | 0 | |
21/06/2013 |
5.38
|
15,500 | 5.38 | 5.56 | 5.20 | 0 | 0 | 0 | |
20/06/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
19/06/2013 |
5.38
|
12,900 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
18/06/2013 |
5.47
|
4,900 | 5.29 | 5.47 | 4.84 | 0 | 0 | 0 | |
17/06/2013 |
5.29
|
16,700 | 5.11 | 5.29 | 5.02 | 0 | 0 | 0 | |
14/06/2013 |
5.11
|
22,200 | 5.20 | 5.47 | 5.11 | 0 | 0 | 0 | |
13/06/2013 |
5.20
|
5,800 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 | |
12/06/2013 |
5.20
|
600 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/06/2013 |
5.11
|
3,300 | 5.11 | 5.38 | 5.11 | 0 | 0 | 0 | |
10/06/2013 |
5.11
|
3,300 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 | |
07/06/2013 |
5.38
|
43,900 | 4.93 | 5.38 | 5.20 | 0 | 0 | 0 | |
06/06/2013 |
4.93
|
2,800 | 5.11 | 5.29 | 4.93 | 0 | 0 | 0 | |
05/06/2013 |
5.11
|
1,400 | 4.93 | 5.20 | 4.93 | 0 | 0 | 0 | |
04/06/2013 |
4.93
|
19,100 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 | |
03/06/2013 |
4.84
|
1,600 | 5.11 | 5.11 | 4.66 | 0 | 0 | 0 | |
31/05/2013 |
5.11
|
57,200 | 4.66 | 5.11 | 4.66 | 0 | 0 | 0 | |
30/05/2013 |
4.66
|
15,200 | 4.57 | 4.66 | 4.48 | 0 | 0 | 0 | |
29/05/2013 |
4.57
|
30,100 | 4.30 | 4.66 | 4.30 | 0 | 0 | 0 | |
28/05/2013 |
4.30
|
1,300 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 | |
27/05/2013 |
4.30
|
9,300 | 4.39 | 4.57 | 4.30 | 0 | 0 | 0 | |
24/05/2013 |
4.39
|
5,000 | 4.30 | 4.39 | 4.12 | 0 | 0 | 0 | |
23/05/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/05/2013 |
4.30
|
3,700 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
21/05/2013 |
4.30
|
5,500 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
20/05/2013 |
4.30
|
3,200 | 4.12 | 4.30 | 3.94 | 0 | 0 | 0 | |
17/05/2013 |
4.12
|
1,100 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 | |
16/05/2013 |
4.30
|
14,100 | 4.39 | 4.39 | 4.03 | 0 | 0 | 0 | |
15/05/2013 |
4.39
|
1,400 | 4.30 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/05/2013 |
4.30
|
3,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/05/2013 |
4.30
|
7,000 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 | |
10/05/2013 |
4.39
|
4,100 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 | |
09/05/2013 |
4.48
|
2,200 | 4.21 | 4.48 | 4.21 | 0 | 0 | 0 | |
08/05/2013 |
4.21
|
10,000 | 4.48 | 4.48 | 4.21 | 0 | 36 | -0.0 | |
07/05/2013 |
4.48
|
2,100 | 4.57 | 4.57 | 4.21 | 0 | 48 | -0.0 | |
06/05/2013 |
4.57
|
2,900 | 4.39 | 4.57 | 4.21 | 0 | 0 | 0 | |
03/05/2013 |
4.39
|
4,300 | 4.30 | 4.39 | 4.12 | 0 | 0 | 0 | |
02/05/2013 |
4.30
|
200 | 4.12 | 4.30 | 4.30 | 0 | 100 | -0.0 | |
26/04/2013 |
4.12
|
7,600 | 4.30 | 4.39 | 4.12 | 0 | 0 | 0 | |
25/04/2013 |
4.30
|
13,700 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 | |
24/04/2013 |
4.48
|
5,100 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 | |
23/04/2013 |
4.48
|
100 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 | |
22/04/2013 |
4.39
|
1,200 | 4.48 | 4.48 | 4.03 | 0 | 0 | 0 | |
18/04/2013 |
4.48
|
400 | 4.39 | 4.48 | 4.21 | 0 | 0 | 0 | |
17/04/2013 |
4.39
|
100 | 4.30 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/04/2013 |
4.30
|
9,200 | 4.48 | 4.48 | 4.03 | 100 | 0 | 0.0 | |
15/04/2013 |
4.48
|
900 | 4.30 | 4.48 | 3.94 | 0 | 0 | 0 | |
12/04/2013 |
4.30
|
15,200 | 4.48 | 4.48 | 4.03 | 0 | 0 | 0 | |
11/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/04/2013 |
4.48
|
300 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 | |
09/04/2013 |
4.57
|
11,000 | 4.30 | 4.57 | 4.30 | 0 | 0 | 0 | |
08/04/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/04/2013 |
4.30
|
7,800 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 | |
05/04/2013 |
4.48
|
10,400 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/04/2013 |
4.48
|
1,100 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
03/04/2013 |
4.56
|
48,900 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 | |
02/04/2013 |
4.64
|
42,000 | 4.48 | 4.80 | 4.64 | 0 | 0 | 0 | |
01/04/2013 |
4.48
|
48,300 | 4.09 | 4.48 | 4.33 | 0 | 0 | 0 | |
29/03/2013 |
4.09
|
28,900 | 3.77 | 4.09 | 3.93 | 0 | 0 | 0 | |
28/03/2013 |
3.77
|
400 | 3.46 | 3.77 | 3.77 | 0 | 0 | 0 | |
27/03/2013 |
3.46
|
1,200 | 3.54 | 3.62 | 3.46 | 0 | 0 | 0 | |
26/03/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
25/03/2013 |
3.54
|
3,000 | 3.30 | 3.62 | 3.54 | 0 | 0 | 0 | |
22/03/2013 |
3.30
|
2,300 | 3.62 | 3.62 | 3.30 | 0 | 0 | 0 | |
21/03/2013 |
3.62
|
1,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/03/2013 |
3.62
|
1,500 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 | |
19/03/2013 |
3.62
|
800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
18/03/2013 |
3.62
|
2,700 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 | |
15/03/2013 |
3.70
|
100 | 3.62 | 3.70 | 3.70 | 0 | 0 | 0 | |
14/03/2013 |
3.62
|
1,000 | 3.85 | 3.85 | 3.62 | 0 | 0 | 0 | |
13/03/2013 |
3.85
|
400 | 3.54 | 3.85 | 3.54 | 0 | 0 | 0 | |
12/03/2013 |
3.54
|
200 | 3.85 | 3.85 | 3.54 | 0 | 0 | 0 | |
11/03/2013 |
3.85
|
1,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
08/03/2013 |
3.85
|
4,100 | 3.46 | 3.85 | 3.46 | 0 | 0 | 0 | |
07/03/2013 |
3.46
|
2,500 | 3.77 | 3.77 | 3.46 | 0 | 0 | 0 | |
06/03/2013 |
3.77
|
2,000 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 | |
05/03/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
04/03/2013 |
3.85
|
10,400 | 3.77 | 3.85 | 3.54 | 0 | 0 | 0 | |
01/03/2013 |
3.77
|
1,000 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 | |
28/02/2013 |
3.77
|
5,100 | 3.93 | 4.01 | 3.77 | 0 | 0 | 0 | |
27/02/2013 |
3.93
|
1,500 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
26/02/2013 |
3.93
|
4,700 | 3.93 | 3.93 | 3.62 | 0 | 0 | 0 | |
25/02/2013 |
3.93
|
3,200 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 | |
22/02/2013 |
4.09
|
11,700 | 3.85 | 4.09 | 3.85 | 0 | 0 | 0 |