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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
3.21
|
11,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
02/07/2013 |
3.21
|
1,230 | 3.17 | 3.29 | 3.21 | 0 | 0 | 0 | |
01/07/2013 |
3.17
|
830 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 | |
28/06/2013 |
3.21
|
9,650 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 | |
27/06/2013 |
3.29
|
5,170 | 3.21 | 3.29 | 3.25 | 0 | 0 | 0 | |
26/06/2013 |
3.21
|
15,250 | 3.29 | 3.29 | 3.17 | 0 | 5,150 | -0.0 | |
25/06/2013 |
3.29
|
9,030 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
24/06/2013 |
3.33
|
9,990 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 | |
21/06/2013 |
3.33
|
5,860 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
20/06/2013 |
3.25
|
10,920 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
19/06/2013 |
3.33
|
6,680 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 | |
18/06/2013 |
3.29
|
14,580 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 | |
17/06/2013 |
3.29
|
16,420 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 | |
14/06/2013 |
3.33
|
15,180 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 | |
13/06/2013 |
3.33
|
41,300 | 3.33 | 3.37 | 3.29 | 0 | 0 | 0 | |
12/06/2013 |
3.33
|
56,650 | 3.29 | 3.33 | 3.25 | 500 | 0 | 0.0 | |
11/06/2013 |
3.29
|
21,390 | 3.37 | 3.37 | 3.29 | 5,000 | 0 | 0.0 | |
10/06/2013 |
3.37
|
40,830 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 | |
07/06/2013 |
3.33
|
48,410 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
06/06/2013 |
3.33
|
17,590 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 | |
05/06/2013 |
3.29
|
5,380 | 3.25 | 3.29 | 3.21 | 0 | 0 | 0 | |
04/06/2013 |
3.25
|
13,420 | 3.25 | 3.29 | 3.21 | 0 | 0 | 0 | |
03/06/2013 |
3.25
|
21,120 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/05/2013 |
3.25
|
57,240 | 3.29 | 3.29 | 3.25 | 5,260 | 0 | 0.0 | |
30/05/2013 |
3.29
|
32,300 | 3.29 | 3.29 | 3.25 | 3,000 | 0 | 0.0 | |
29/05/2013 |
3.29
|
21,750 | 3.25 | 3.29 | 3.21 | 270 | 0 | 0.0 | |
28/05/2013 |
3.25
|
23,660 | 3.25 | 3.29 | 3.21 | 0 | 0 | 0 | |
27/05/2013 |
3.25
|
54,350 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 | |
24/05/2013 |
3.21
|
3,350 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
23/05/2013 |
3.17
|
28,310 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 | |
22/05/2013 |
3.21
|
51,160 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 | |
21/05/2013 |
3.21
|
18,390 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 | |
20/05/2013 |
3.21
|
19,550 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 | |
17/05/2013 |
3.17
|
32,630 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
16/05/2013 |
3.17
|
4,030 | 3.17 | 3.17 | 3.17 | 500 | 0 | 0.0 | |
15/05/2013 |
3.17
|
5,150 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
14/05/2013 |
3.21
|
23,360 | 3.17 | 3.21 | 3.04 | 0 | 0 | 0 | |
13/05/2013 |
3.17
|
760 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
10/05/2013 |
3.17
|
4,830 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 | |
09/05/2013 |
3.21
|
8,970 | 3.21 | 3.25 | 3.21 | 2,000 | 0 | 0.0 | |
08/05/2013 |
3.21
|
23,140 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 | |
07/05/2013 |
3.21
|
6,680 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 | |
06/05/2013 |
3.29
|
18,820 | 3.17 | 3.29 | 3.17 | 0 | 0 | 0 | |
03/05/2013 |
3.17
|
13,110 | 3.12 | 3.21 | 3.17 | 0 | 0 | 0 | |
02/05/2013 |
3.12
|
37,540 | 3.04 | 3.17 | 3.08 | 14,500 | 0 | 0.1 | |
26/04/2013 |
3.04
|
7,260 | 3.08 | 3.08 | 3.04 | 3,360 | 0 | 0.0 | |
25/04/2013 |
3.08
|
15,740 | 3.00 | 3.12 | 3.04 | 8,620 | 0 | 0.1 | |
24/04/2013 |
3.00
|
29,690 | 3.04 | 3.17 | 3.00 | 0 | 520 | -0.0 | |
23/04/2013 |
3.04
|
132,750 | 3.21 | 3.21 | 3.00 | 5,000 | 42,110 | -0.3 | |
22/04/2013 |
3.21
|
75,600 | 3.29 | 3.29 | 3.17 | 12,000 | 0 | 0.1 | |
18/04/2013 |
3.29
|
17,480 | 3.25 | 3.29 | 3.21 | 10,520 | 0 | 0.1 | |
17/04/2013 |
3.25
|
12,230 | 3.25 | 3.29 | 3.25 | 10 | 0 | 0 | |
16/04/2013 |
3.25
|
30,790 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 | |
15/04/2013 |
3.25
|
23,280 | 3.25 | 3.29 | 3.17 | 0 | 0 | 0 | |
12/04/2013 |
3.25
|
19,640 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
11/04/2013 |
3.33
|
5,370 | 3.33 | 3.33 | 3.29 | 100 | 0 | 0.0 | |
10/04/2013 |
3.33
|
29,840 | 3.37 | 3.37 | 3.29 | 4,000 | 0 | 0.0 | |
09/04/2013 |
3.37
|
15,460 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 | |
08/04/2013 |
3.33
|
60,220 | 3.29 | 3.41 | 3.29 | 5,000 | 0 | 0.0 | |
05/04/2013 |
3.29
|
16,010 | 3.29 | 3.29 | 3.25 | 3,140 | 0 | 0.0 | |
04/04/2013 |
3.29
|
26,850 | 3.33 | 3.33 | 3.25 | 14,650 | 0 | 0.1 | |
03/04/2013 |
3.33
|
18,850 | 3.41 | 3.41 | 3.33 | 2,800 | 0 | 0.0 | |
02/04/2013 |
3.41
|
23,720 | 3.37 | 3.41 | 3.33 | 4,900 | 0 | 0.0 | |
01/04/2013 |
3.37
|
11,460 | 3.37 | 3.41 | 3.29 | 0 | 0 | 0 | |
29/03/2013 |
3.37
|
18,260 | 3.41 | 3.41 | 3.25 | 5,000 | 0 | 0.0 | |
28/03/2013 |
3.41
|
12,410 | 3.41 | 3.45 | 3.33 | 0 | 0 | 0 | |
27/03/2013 |
3.41
|
3,840 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 | |
26/03/2013 |
3.41
|
8,240 | 3.37 | 3.53 | 3.37 | 40 | 0 | 0.0 | |
25/03/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/03/2013 |
3.37
|
88,410 | 3.49 | 3.65 | 3.33 | 15,000 | 0 | 0.1 | |
22/03/2013 |
3.49
|
68,130 | 3.52 | 3.56 | 3.46 | 1,000 | 0 | 0.0 | |
21/03/2013 |
3.52
|
103,470 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
20/03/2013 |
3.59
|
104,900 | 3.56 | 3.59 | 3.52 | 3,500 | 0 | 0.0 | |
19/03/2013 |
3.56
|
76,200 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 | |
18/03/2013 |
3.49
|
82,290 | 3.59 | 3.59 | 3.49 | 4,640 | 0 | 0.0 | |
15/03/2013 |
3.59
|
88,210 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 | |
14/03/2013 |
3.70
|
230,300 | 3.52 | 3.77 | 3.59 | 0 | 0 | 0 | |
13/03/2013 |
3.52
|
86,760 | 3.49 | 3.59 | 3.49 | 0 | 0 | 0 | |
12/03/2013 |
3.49
|
54,970 | 3.39 | 3.52 | 3.42 | 0 | 0 | 0 | |
11/03/2013 |
3.39
|
42,400 | 3.21 | 3.39 | 3.28 | 0 | 0 | 0 | |
08/03/2013 |
3.21
|
17,820 | 3.14 | 3.32 | 3.18 | 0 | 0 | 0 | |
07/03/2013 |
3.14
|
40,520 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 | |
06/03/2013 |
3.14
|
19,760 | 3.08 | 3.14 | 3.08 | 3,000 | 0 | 0.0 | |
05/03/2013 |
3.08
|
52,500 | 3.21 | 3.21 | 3.04 | 3,000 | 0 | 0.0 | |
04/03/2013 |
3.21
|
6,930 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
01/03/2013 |
3.21
|
15,420 | 3.21 | 3.21 | 3.18 | 3,000 | 0 | 0.0 | |
28/02/2013 |
3.21
|
21,040 | 3.18 | 3.21 | 3.14 | 2,440 | 0 | 0.0 | |
27/02/2013 |
3.18
|
8,150 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
26/02/2013 |
3.21
|
22,200 | 3.25 | 3.25 | 3.14 | 2,460 | 0 | 0.0 | |
25/02/2013 |
3.25
|
10,800 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 | |
22/02/2013 |
3.28
|
89,810 | 3.28 | 3.28 | 3.14 | 0 | 30,000 | -0.3 | |
21/02/2013 |
3.28
|
44,820 | 3.39 | 3.42 | 3.28 | 10,500 | 0 | 0.1 | |
20/02/2013 |
3.39
|
25,980 | 3.39 | 3.46 | 3.35 | 2,000 | 0 | 0.0 | |
19/02/2013 |
3.39
|
39,460 | 3.42 | 3.42 | 3.35 | 15,150 | 0 | 0.1 | |
18/02/2013 |
3.42
|
33,830 | 3.42 | 3.46 | 3.39 | 7,280 | 0 | 0.1 | |
08/02/2013 |
3.42
|
21,090 | 3.39 | 3.42 | 3.32 | 15,770 | 0 | 0.2 | |
07/02/2013 |
3.39
|
27,370 | 3.35 | 3.39 | 3.32 | 12,170 | 10,800 | 0.0 | |
06/02/2013 |
3.35
|
38,880 | 3.32 | 3.35 | 3.28 | 28,120 | 0 | 0.3 | |
05/02/2013 |
3.32
|
35,370 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
04/02/2013 |
3.32
|
20,790 | 3.21 | 3.32 | 3.21 | 0 | 0 | 0 | |
01/02/2013 |
3.21
|
29,470 | 3.28 | 3.32 | 3.21 | 0 | 0 | 0 |