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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
4.94
|
33,700 | 4.94 | 5.01 | 4.88 | 0 | 0 | 0 | |
22/11/2013 |
4.94
|
17,500 | 4.88 | 4.94 | 4.75 | 0 | 0 | 0 | |
21/11/2013 |
4.88
|
92,907 | 4.82 | 5.07 | 4.82 | 0 | 0 | 0 | |
20/11/2013 |
4.82
|
69,300 | 4.69 | 4.82 | 4.69 | 0 | 0 | 0 | |
19/11/2013 |
4.69
|
73,100 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 | |
18/11/2013 |
4.69
|
50,138 | 4.69 | 4.88 | 4.56 | 0 | 0 | 0 | |
15/11/2013 |
4.69
|
86,960 | 4.75 | 4.75 | 4.56 | 0 | 4,000 | -0.0 | |
14/11/2013 |
4.75
|
30,500 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 | |
13/11/2013 |
4.75
|
66,000 | 4.75 | 4.82 | 4.69 | 0 | 0 | 0 | |
12/11/2013 |
4.75
|
100,005 | 4.75 | 4.88 | 4.69 | 0 | 0 | 0 | |
11/11/2013 |
4.75
|
111,120 | 4.62 | 4.75 | 4.62 | 0 | 0 | 0 | |
08/11/2013 |
4.62
|
48,800 | 4.62 | 4.69 | 4.56 | 0 | 0 | 0 | |
07/11/2013 |
4.62
|
142,500 | 4.56 | 4.69 | 4.49 | 0 | 0 | 0 | |
06/11/2013 |
4.56
|
88,200 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
05/11/2013 |
4.62
|
68,500 | 4.69 | 4.69 | 4.49 | 0 | 0 | 0 | |
04/11/2013 |
4.69
|
182,700 | 4.30 | 4.69 | 4.43 | 0 | 0 | 0 | |
01/11/2013 |
4.30
|
145,200 | 4.43 | 4.43 | 4.24 | 0 | 4,000 | -0.0 | |
31/10/2013 |
4.43
|
77,300 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 | |
30/10/2013 |
4.62
|
266,600 | 4.24 | 4.62 | 4.17 | 0 | 0 | 0 | |
29/10/2013 |
4.24
|
286,000 | 3.85 | 4.24 | 3.85 | 0 | 1,000 | -0.0 | |
28/10/2013 |
3.85
|
54,300 | 3.72 | 3.92 | 3.72 | 0 | 0 | 0 | |
25/10/2013 |
3.72
|
45,020 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 | |
24/10/2013 |
3.72
|
183,900 | 3.60 | 3.85 | 3.60 | 2,000 | 0 | 0.0 | |
23/10/2013 |
3.60
|
26,200 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 | |
22/10/2013 |
3.53
|
17,110 | 3.53 | 3.53 | 3.40 | 2,000 | 0 | 0.0 | |
21/10/2013 |
3.53
|
24,800 | 3.47 | 3.60 | 3.40 | 0 | 0 | 0 | |
18/10/2013 |
3.47
|
6,800 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
17/10/2013 |
3.47
|
13,700 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 | |
16/10/2013 |
3.47
|
32,700 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
15/10/2013 |
3.47
|
30,000 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 | |
14/10/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2013 |
3.47
|
8,200 | 3.47 | 3.66 | 3.34 | 0 | 0 | 0 | |
11/10/2013 |
3.47
|
100,000 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 | |
10/10/2013 |
3.41
|
65,500 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
09/10/2013 |
3.47
|
51,000 | 3.47 | 3.47 | 3.41 | 0 | 5,600 | -0.0 | |
08/10/2013 |
3.47
|
53,300 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
07/10/2013 |
3.52
|
62,700 | 3.47 | 3.52 | 3.36 | 0 | 0 | 0 | |
04/10/2013 |
3.47
|
168,930 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 | |
03/10/2013 |
3.36
|
120,615 | 3.24 | 3.41 | 3.24 | 0 | 0 | 0 | |
02/10/2013 |
3.24
|
18,200 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
01/10/2013 |
3.24
|
19,900 | 3.19 | 3.24 | 3.13 | 0 | 0 | 0 | |
30/09/2013 |
3.19
|
8,600 | 3.19 | 3.24 | 3.13 | 0 | 0 | 0 | |
27/09/2013 |
3.19
|
42,500 | 3.08 | 3.24 | 3.13 | 0 | 0 | 0 | |
26/09/2013 |
3.08
|
8,100 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
25/09/2013 |
3.13
|
19,500 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 | |
24/09/2013 |
3.13
|
3,900 | 3.08 | 3.13 | 3.02 | 0 | 0 | 0 | |
23/09/2013 |
3.08
|
10,000 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 | |
20/09/2013 |
3.02
|
14,900 | 2.91 | 3.08 | 2.96 | 0 | 0 | 0 | |
19/09/2013 |
2.91
|
20,820 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 | |
18/09/2013 |
2.96
|
42,900 | 2.96 | 3.02 | 2.91 | 0 | 0 | 0 | |
17/09/2013 |
2.96
|
27,200 | 3.02 | 3.13 | 2.96 | 0 | 0 | 0 | |
16/09/2013 |
3.02
|
5,100 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 | |
13/09/2013 |
3.02
|
101 | 2.96 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/09/2013 |
2.96
|
10,200 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 | |
11/09/2013 |
3.02
|
200 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
10/09/2013 |
3.08
|
26,600 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
09/09/2013 |
3.08
|
500 | 2.96 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/09/2013 |
2.96
|
10,000 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 | |
05/09/2013 |
3.02
|
10,600 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 | |
04/09/2013 |
3.02
|
200 | 2.96 | 3.02 | 3.02 | 0 | 0 | 0 | |
03/09/2013 |
2.96
|
2,000 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
30/08/2013 |
3.08
|
2,500 | 2.96 | 3.08 | 2.96 | 0 | 0 | 0 | |
29/08/2013 |
2.96
|
15,200 | 2.96 | 3.08 | 2.96 | 0 | 0 | 0 | |
28/08/2013 |
2.96
|
67,000 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
27/08/2013 |
3.08
|
41,400 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
26/08/2013 |
3.13
|
19,400 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
23/08/2013 |
3.24
|
14,200 | 3.19 | 3.24 | 3.13 | 0 | 0 | 0 | |
22/08/2013 |
3.19
|
6,700 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 | |
21/08/2013 |
3.19
|
89,000 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
20/08/2013 |
3.36
|
13,300 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 | |
19/08/2013 |
3.36
|
16,300 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
16/08/2013 |
3.47
|
2,100 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
15/08/2013 |
3.47
|
2,600 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 | |
14/08/2013 |
3.41
|
20,400 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
13/08/2013 |
3.47
|
5,600 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
12/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
09/08/2013 |
3.47
|
18,300 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
08/08/2013 |
3.47
|
8,400 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
07/08/2013 |
3.58
|
8,500 | 3.52 | 3.58 | 3.41 | 0 | 0 | 0 | |
06/08/2013 |
3.52
|
16,300 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 | |
05/08/2013 |
3.36
|
4,500 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 | |
02/08/2013 |
3.58
|
1,000 | 3.52 | 3.58 | 3.58 | 0 | 0 | 0 | |
01/08/2013 |
3.52
|
1,600 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 | |
31/07/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/07/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/07/2013 |
3.52
|
23,900 | 3.52 | 3.52 | 3.19 | 0 | 0 | 0 | |
26/07/2013 |
3.52
|
100 | 3.41 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/07/2013 |
3.41
|
8,700 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
24/07/2013 |
3.47
|
30,700 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
23/07/2013 |
3.47
|
6,800 | 3.52 | 3.64 | 3.47 | 0 | 0 | 0 | |
22/07/2013 |
3.52
|
200 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 | |
19/07/2013 |
3.58
|
34,600 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 | |
18/07/2013 |
3.64
|
3,800 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 | |
17/07/2013 |
3.58
|
2,200 | 3.52 | 3.58 | 3.47 | 0 | 0 | 0 | |
16/07/2013 |
3.52
|
8,200 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 | |
15/07/2013 |
3.58
|
6,200 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 | |
12/07/2013 |
3.64
|
2,100 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 | |
11/07/2013 |
3.58
|
21,800 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 | |
10/07/2013 |
3.47
|
7,500 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
09/07/2013 |
3.58
|
1,300 | 3.52 | 3.64 | 3.52 | 0 | 0 | 0 | |
08/07/2013 |
3.52
|
500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |