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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
5.09
|
3,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
03/07/2013 |
5.09
|
600 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 | |
02/07/2013 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/07/2013 |
5.14
|
400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
28/06/2013 |
5.14
|
4,800 | 5.14 | 5.49 | 5.14 | 0 | 0 | 0 | |
27/06/2013 |
5.14
|
5,600 | 5.09 | 5.24 | 5.09 | 0 | 0 | 0 | |
26/06/2013 |
5.09
|
8,900 | 4.84 | 5.09 | 4.59 | 0 | 1,300 | -0.0 | |
25/06/2013 |
4.84
|
2,700 | 4.99 | 4.99 | 4.84 | 100 | 100 | 0 | |
24/06/2013 |
4.99
|
5,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
21/06/2013 |
4.99
|
4,800 | 5.29 | 5.39 | 4.94 | 200 | 0 | 0.0 | |
20/06/2013 |
5.29
|
2,200 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 | |
19/06/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
18/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2013 |
5.29
|
3,500 | 5.24 | 5.29 | 5.24 | 0 | 0 | 0 | |
17/06/2013 |
5.24
|
10,600 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 | |
14/06/2013 |
5.10
|
19,500 | 5.10 | 5.15 | 5.10 | 2,200 | 0 | 0.0 | |
13/06/2013 |
5.10
|
8,200 | 5.19 | 5.24 | 5.10 | 0 | 0 | 0 | |
12/06/2013 |
5.19
|
6,700 | 5.15 | 5.33 | 5.15 | 0 | 0 | 0 | |
11/06/2013 |
5.15
|
9,400 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 | |
10/06/2013 |
5.15
|
11,200 | 5.06 | 5.15 | 5.01 | 0 | 4,500 | -0.0 | |
07/06/2013 |
5.06
|
16,100 | 5.01 | 5.10 | 5.01 | 1,700 | 14,400 | -0.1 | |
06/06/2013 |
5.01
|
6,200 | 5.01 | 5.01 | 5.01 | 0 | 5,200 | -0.1 | |
05/06/2013 |
5.01
|
6,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/06/2013 |
5.01
|
2,500 | 5.24 | 5.24 | 4.92 | 0 | 0 | 0 | |
03/06/2013 |
5.24
|
3,000 | 5.15 | 5.24 | 5.19 | 0 | 0 | 0 | |
31/05/2013 |
5.15
|
3,400 | 5.01 | 5.24 | 5.15 | 0 | 0 | 0 | |
30/05/2013 |
5.01
|
500 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
29/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
28/05/2013 |
5.19
|
5,100 | 4.78 | 5.19 | 4.83 | 0 | 0 | 0 | |
27/05/2013 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/05/2013 |
4.78
|
2,500 | 4.78 | 4.78 | 4.74 | 0 | 0 | 0 | |
23/05/2013 |
4.78
|
2,900 | 4.78 | 4.78 | 4.74 | 0 | 0 | 0 | |
22/05/2013 |
4.78
|
3,700 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
21/05/2013 |
4.78
|
1,500 | 4.74 | 4.78 | 4.74 | 0 | 0 | 0 | |
20/05/2013 |
4.74
|
4,200 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
17/05/2013 |
4.78
|
1,400 | 4.78 | 4.78 | 4.60 | 0 | 0 | 0 | |
16/05/2013 |
4.78
|
1,000 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 | |
15/05/2013 |
5.01
|
5,100 | 4.69 | 5.01 | 4.78 | 5,000 | 0 | 0.1 | |
14/05/2013 |
4.69
|
7,700 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 | |
13/05/2013 |
4.55
|
3,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 | |
10/05/2013 |
4.51
|
3,000 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
09/05/2013 |
4.55
|
2,000 | 4.51 | 4.55 | 4.55 | 0 | 0 | 0 | |
08/05/2013 |
4.51
|
7,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/05/2013 |
4.51
|
22,800 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
06/05/2013 |
4.55
|
13,900 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 | |
03/05/2013 |
4.37
|
5,500 | 4.37 | 4.37 | 4.33 | 5,000 | 0 | 0.0 | |
02/05/2013 |
4.37
|
1,200 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 | |
26/04/2013 |
4.46
|
5,800 | 4.42 | 4.46 | 4.42 | 2,300 | 0 | 0.0 | |
25/04/2013 |
4.42
|
22,100 | 4.51 | 4.51 | 4.42 | 10,300 | 0 | 0.1 | |
24/04/2013 |
4.51
|
1,500 | 4.51 | 4.51 | 4.51 | 500 | 0 | 0.0 | |
23/04/2013 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/04/2013 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/04/2013 |
4.51
|
2,100 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
17/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
15/04/2013 |
4.55
|
3,400 | 4.42 | 4.55 | 4.33 | 1,300 | 0 | 0.0 | |
12/04/2013 |
4.42
|
2,500 | 4.55 | 4.55 | 4.42 | 2,500 | 0 | 0.0 | |
11/04/2013 |
4.55
|
1,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
10/04/2013 |
4.55
|
9,600 | 4.55 | 4.55 | 4.33 | 3,300 | 0 | 0.0 | |
09/04/2013 |
4.55
|
3,300 | 4.55 | 4.55 | 4.33 | 0 | 0 | 0 | |
08/04/2013 |
4.55
|
1,500 | 4.55 | 4.65 | 4.55 | 0 | 0 | 0 | |
05/04/2013 |
4.55
|
100 | 4.33 | 4.55 | 4.55 | 0 | 0 | 0 | |
04/04/2013 |
4.33
|
6,200 | 4.51 | 4.55 | 4.19 | 0 | 0 | 0 | |
03/04/2013 |
4.51
|
1,100 | 4.28 | 4.55 | 4.51 | 100 | 0 | 0.0 | |
02/04/2013 |
4.28
|
15,800 | 4.55 | 4.69 | 4.10 | 5,800 | 0 | 0.1 | |
01/04/2013 |
4.55
|
1,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
29/03/2013 |
4.55
|
2,600 | 4.51 | 4.55 | 4.33 | 0 | 0 | 0 | |
28/03/2013 |
4.51
|
10,600 | 4.37 | 4.51 | 4.42 | 0 | 0 | 0 | |
27/03/2013 |
4.37
|
3,100 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 | |
26/03/2013 |
4.33
|
6,300 | 4.14 | 4.33 | 4.24 | 0 | 0 | 0 | |
25/03/2013 |
4.14
|
800 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 | |
22/03/2013 |
4.24
|
7,200 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 | |
21/03/2013 |
4.24
|
100 | 4.10 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/03/2013 |
4.10
|
1,000 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 | |
19/03/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/03/2013 |
4.14
|
300 | 4.19 | 4.19 | 4.14 | 0 | 0 | 0 | |
15/03/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/03/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
13/03/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
12/03/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
11/03/2013 |
4.19
|
100 | 4.10 | 4.19 | 4.19 | 0 | 0 | 0 | |
08/03/2013 |
4.10
|
3,000 | 4.14 | 4.14 | 3.83 | 0 | 0 | 0 | |
07/03/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
06/03/2013 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
05/03/2013 |
4.14
|
3,300 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 | |
04/03/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/03/2013 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
28/02/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/02/2013 |
4.10
|
500 | 4.10 | 4.24 | 4.10 | 0 | 0 | 0 | |
26/02/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/02/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/02/2013 |
4.10
|
100 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 | |
21/02/2013 |
3.96
|
3,600 | 4.14 | 4.24 | 3.96 | 0 | 0 | 0 | |
20/02/2013 |
4.14
|
0 | 4.19 | 4.14 | 4.14 | 0 | 0 | 0 | |
19/02/2013 |
4.19
|
3,300 | 4.19 | 4.28 | 4.14 | 0 | 0 | 0 | |
18/02/2013 |
4.19
|
5,000 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 | |
08/02/2013 |
4.24
|
2,200 | 4.14 | 4.24 | 4.14 | 0 | 0 | 0 | |
07/02/2013 |
4.14
|
4,900 | 4.05 | 4.19 | 4.10 | 0 | 0 | 0 | |
06/02/2013 |
4.05
|
1,200 | 4.01 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/02/2013 |
4.01
|
4,800 | 3.96 | 4.01 | 4.01 | 3,000 | 0 | 0.0 | |
04/02/2013 |
3.96
|
5,000 | 3.96 | 3.96 | 3.96 | 5,000 | 0 | 0.0 |