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) |
0.10 | 5.56% | 23,500 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 115,900 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-24) |
-0.30 | -13.64% | 175,200 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,031,400 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,522,500 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-10-03) |
-1 | -34.48% | 3,188,810 | -56,300 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-06) |
-1.30 | -40.63% | 14,059,823 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-17) |
-0.70 | -26.92% | 22,839,591 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/05/2013 |
4.75
|
57,400 | 4.75 | 4.82 | 4.61 | 0 | 0 | 0 | |
27/05/2013 |
4.75
|
224,900 | 4.61 | 4.75 | 4.54 | 0 | 0 | 0 | |
24/05/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/05/2013 |
4.61
|
61,600 | 4.47 | 4.61 | 4.47 | 3,000 | 0 | 0.0 | |
23/05/2013 |
4.47
|
109,000 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 | |
22/05/2013 |
4.41
|
51,000 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
21/05/2013 |
4.35
|
4,500 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 | |
20/05/2013 |
4.35
|
30,300 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 | |
17/05/2013 |
4.35
|
30,400 | 4.28 | 4.41 | 4.28 | 0 | 0 | 0 | |
16/05/2013 |
4.28
|
15,200 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 | |
15/05/2013 |
4.28
|
22,000 | 4.22 | 4.28 | 4.16 | 0 | 0 | 0 | |
14/05/2013 |
4.22
|
39,300 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 | |
13/05/2013 |
4.28
|
13,500 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 | |
10/05/2013 |
4.28
|
16,000 | 4.22 | 4.28 | 4.16 | 0 | 0 | 0 | |
09/05/2013 |
4.22
|
25,500 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 | |
08/05/2013 |
4.22
|
10,100 | 4.22 | 4.35 | 4.22 | 0 | 0 | 0 | |
07/05/2013 |
4.22
|
12,300 | 4.28 | 4.28 | 4.22 | 0 | 1,200 | -0.0 | |
06/05/2013 |
4.28
|
25,200 | 4.22 | 4.35 | 4.28 | 0 | 0 | 0 | |
03/05/2013 |
4.22
|
98,000 | 4.16 | 4.22 | 4.16 | 0 | 0 | 0 | |
02/05/2013 |
4.16
|
12,900 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
26/04/2013 |
4.16
|
17,500 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 | |
25/04/2013 |
4.22
|
35,700 | 4.16 | 4.22 | 4.16 | 0 | 0 | 0 | |
24/04/2013 |
4.16
|
6,000 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 | |
23/04/2013 |
4.22
|
11,100 | 4.16 | 4.22 | 4.09 | 0 | 0 | 0 | |
22/04/2013 |
4.16
|
32,200 | 4.16 | 4.22 | 4.16 | 0 | 0 | 0 | |
18/04/2013 |
4.16
|
18,900 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 | |
17/04/2013 |
4.28
|
18,500 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 | |
16/04/2013 |
4.28
|
5,600 | 4.22 | 4.28 | 4.22 | 0 | 0 | 0 | |
15/04/2013 |
4.22
|
10,800 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
12/04/2013 |
4.35
|
30,000 | 4.41 | 4.41 | 4.28 | 5,000 | 0 | 0.0 | |
11/04/2013 |
4.41
|
25,200 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
10/04/2013 |
4.35
|
62,300 | 4.35 | 4.47 | 4.35 | 15,000 | 0 | 0.1 | |
09/04/2013 |
4.35
|
15,700 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
08/04/2013 |
4.35
|
16,100 | 4.22 | 4.35 | 4.28 | 0 | 0 | 0 | |
05/04/2013 |
4.22
|
10,200 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 | |
04/04/2013 |
4.28
|
65,200 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
03/04/2013 |
4.35
|
12,200 | 4.28 | 4.35 | 4.28 | 5,000 | 0 | 0.0 | |
02/04/2013 |
4.28
|
34,400 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
01/04/2013 |
4.47
|
15,300 | 4.35 | 4.47 | 4.28 | 0 | 0 | 0 | |
29/03/2013 |
4.35
|
15,400 | 4.28 | 4.35 | 4.16 | 0 | 0 | 0 | |
28/03/2013 |
4.28
|
15,500 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
27/03/2013 |
4.35
|
21,300 | 4.28 | 4.35 | 4.28 | 10,600 | 0 | 0.1 | |
26/03/2013 |
4.28
|
14,100 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 | |
25/03/2013 |
4.35
|
20,400 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
22/03/2013 |
4.35
|
15,100 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 | |
21/03/2013 |
4.41
|
11,900 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
20/03/2013 |
4.41
|
20,800 | 4.35 | 4.47 | 4.35 | 0 | 0 | 0 | |
19/03/2013 |
4.35
|
7,100 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
18/03/2013 |
4.41
|
17,500 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 | |
15/03/2013 |
4.41
|
40,800 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
14/03/2013 |
4.41
|
22,100 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 | |
13/03/2013 |
4.35
|
38,800 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
12/03/2013 |
4.47
|
22,500 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
11/03/2013 |
4.47
|
63,700 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 | |
08/03/2013 |
4.41
|
20,000 | 4.28 | 4.41 | 4.28 | 0 | 0 | 0 | |
07/03/2013 |
4.28
|
8,300 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 | |
06/03/2013 |
4.41
|
19,800 | 4.22 | 4.41 | 4.22 | 100 | 0 | 0.0 | |
05/03/2013 |
4.22
|
36,000 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
04/03/2013 |
4.35
|
82,800 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 | |
01/03/2013 |
4.54
|
43,700 | 4.54 | 4.60 | 4.47 | 0 | 0 | 0 | |
28/02/2013 |
4.54
|
62,700 | 4.54 | 4.60 | 4.54 | 15,000 | 0 | 0.1 | |
27/02/2013 |
4.54
|
32,400 | 4.47 | 4.54 | 4.41 | 0 | 0 | 0 | |
26/02/2013 |
4.47
|
146,100 | 4.73 | 4.73 | 4.47 | 1,000 | 0 | 0.0 | |
25/02/2013 |
4.73
|
37,200 | 4.73 | 4.79 | 4.67 | 0 | 0 | 0 | |
22/02/2013 |
4.73
|
141,500 | 4.60 | 4.79 | 4.60 | 0 | 300 | -0.0 | |
21/02/2013 |
4.60
|
231,700 | 4.92 | 5.05 | 4.60 | 0 | 0 | 0 | |
20/02/2013 |
4.92
|
96,300 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 | |
19/02/2013 |
4.92
|
76,900 | 4.99 | 4.99 | 4.79 | 0 | 0 | 0 | |
18/02/2013 |
4.99
|
56,800 | 4.92 | 5.11 | 4.92 | 0 | 0 | 0 | |
08/02/2013 |
4.92
|
75,600 | 4.86 | 4.99 | 4.86 | 20,000 | 900 | 0.1 | |
07/02/2013 |
4.86
|
75,800 | 4.79 | 4.92 | 4.73 | 0 | 0 | 0 | |
06/02/2013 |
4.79
|
24,400 | 4.60 | 4.79 | 4.67 | 0 | 0 | 0 | |
05/02/2013 |
4.60
|
71,200 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 | |
04/02/2013 |
4.73
|
92,900 | 4.73 | 4.99 | 4.73 | 30,000 | 0 | 0.2 | |
01/02/2013 |
4.73
|
94,700 | 4.73 | 4.73 | 4.60 | 7,300 | 0 | 0.1 | |
31/01/2013 |
4.73
|
129,500 | 4.86 | 4.86 | 4.67 | 11,300 | 0 | 0.1 | |
30/01/2013 |
4.86
|
110,500 | 4.92 | 5.05 | 4.79 | 28,000 | 0 | 0.2 | |
29/01/2013 |
4.92
|
199,100 | 4.79 | 4.99 | 4.73 | 37,500 | 7,500 | 0.2 | |
28/01/2013 |
4.79
|
150,600 | 4.60 | 4.86 | 4.67 | 11,500 | 0 | 0.1 | |
25/01/2013 |
4.60
|
87,200 | 4.67 | 4.67 | 4.54 | 0 | 0 | 0 | |
24/01/2013 |
4.67
|
48,400 | 4.47 | 4.67 | 4.47 | 0 | 0 | 0 | |
23/01/2013 |
4.47
|
92,300 | 4.47 | 4.60 | 4.41 | 2,000 | 48,100 | -0.3 | |
22/01/2013 |
4.47
|
134,000 | 4.60 | 4.67 | 4.41 | 0 | 34,800 | -0.2 | |
21/01/2013 |
4.60
|
233,800 | 4.79 | 4.79 | 4.60 | 0 | 173,940 | -1.3 | |
18/01/2013 |
4.79
|
108,600 | 4.99 | 4.99 | 4.73 | 0 | 34,300 | -0.3 | |
17/01/2013 |
4.99
|
213,900 | 5.05 | 5.11 | 4.86 | 0 | 40,000 | -0.3 | |
16/01/2013 |
5.05
|
363,500 | 4.92 | 5.24 | 4.92 | 0 | 115,400 | -0.9 | |
15/01/2013 |
4.92
|
225,100 | 4.79 | 4.99 | 4.79 | 0 | 93,000 | -0.7 | |
14/01/2013 |
4.79
|
58,100 | 4.79 | 4.79 | 4.67 | 0 | 22,000 | -0.2 | |
11/01/2013 |
4.79
|
167,800 | 4.79 | 4.92 | 4.79 | 0 | 19,900 | -0.2 | |
10/01/2013 |
4.79
|
78,700 | 4.73 | 4.86 | 4.54 | 0 | 5,100 | -0.0 | |
09/01/2013 |
4.73
|
161,600 | 4.92 | 5.11 | 4.73 | 0 | 0 | 0 | |
08/01/2013 |
4.92
|
132,800 | 4.86 | 4.99 | 4.67 | 0 | 15,000 | -0.1 | |
07/01/2013 |
4.86
|
99,700 | 5.05 | 5.24 | 4.86 | 0 | 0 | 0 | |
04/01/2013 |
5.05
|
194,600 | 5.05 | 5.11 | 4.86 | 0 | 0 | 0 | |
03/01/2013 |
5.05
|
374,000 | 5.24 | 5.24 | 4.92 | 90,000 | 5,200 | 0.7 | |
02/01/2013 |
5.24
|
281,900 | 5.11 | 5.31 | 4.99 | 0 | 25,000 | -0.2 | |
28/12/2012 |
5.11
|
112,000 | 4.99 | 5.11 | 4.92 | 31,000 | 30,000 | 0.0 | |
27/12/2012 |
4.99
|
154,700 | 5.11 | 5.31 | 4.99 | 0 | 10,000 | -0.1 | |
26/12/2012 |
5.11
|
316,800 | 4.92 | 5.18 | 4.86 | 2,700 | 77,000 | -0.6 | |
25/12/2012 |
4.92
|
243,900 | 5.05 | 5.05 | 4.86 | 80,000 | 71,800 | 0.1 |