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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
5.85
|
40 | 5.47 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/07/2013 |
5.47
|
20 | 5.16 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
27/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/06/2013 |
5.16
|
330 | 5.06 | 5.16 | 4.72 | 0 | 0 | 0 | |
25/06/2013 |
5.06
|
4,020 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 | |
24/06/2013 |
5.13
|
3,360 | 5.06 | 5.13 | 5.06 | 0 | 0 | 0 | |
21/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
20/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/06/2013 |
5.06
|
2,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
18/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
17/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
14/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/06/2013 |
5.06
|
12,260 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
12/06/2013 |
5.06
|
550 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
11/06/2013 |
5.06
|
500 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 | |
10/06/2013 |
5.10
|
7,560 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
07/06/2013 |
5.16
|
4,100 | 5.10 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/06/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/06/2013 |
5.10
|
700 | 5.06 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/06/2013 |
5.06
|
4,800 | 5.06 | 5.10 | 5.03 | 0 | 0 | 0 | |
03/06/2013 |
5.06
|
3,380 | 5.00 | 5.06 | 5.00 | 910 | 0 | 0.0 | |
31/05/2013 |
5.00
|
1,730 | 5.00 | 5.00 | 5.00 | 1,730 | 0 | 0.0 | |
30/05/2013 |
5.00
|
1,640 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
29/05/2013 |
5.00
|
1,410 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
28/05/2013 |
5.00
|
6,290 | 5.16 | 5.16 | 5.00 | 0 | 0 | 0 | |
27/05/2013 |
5.16
|
10 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 | |
24/05/2013 |
5.22
|
10 | 5.00 | 5.22 | 5.22 | 0 | 0 | 0 | |
23/05/2013 |
5.00
|
1,850 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
22/05/2013 |
5.00
|
1,200 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
21/05/2013 |
5.25
|
10 | 5.63 | 5.63 | 5.25 | 0 | 0 | 0 | |
20/05/2013 |
5.63
|
3,310 | 5.28 | 5.63 | 5.03 | 0 | 0 | 0 | |
17/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
15/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
14/05/2013 |
5.28
|
4,510 | 5.00 | 5.28 | 5.00 | 0 | 0 | 0 | |
13/05/2013 |
5.00
|
1,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
10/05/2013 |
5.10
|
510 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 | |
09/05/2013 |
5.00
|
21,900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
08/05/2013 |
5.00
|
2,500 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
07/05/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/05/2013 |
5.25
|
1,610 | 5.00 | 5.25 | 5.00 | 0 | 0 | 0 | |
03/05/2013 |
5.00
|
770 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
02/05/2013 |
5.10
|
13,690 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 | |
26/04/2013 |
5.10
|
6,300 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 | |
25/04/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
24/04/2013 |
5.03
|
16,690 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 | |
23/04/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
22/04/2013 |
5.13
|
2,450 | 5.22 | 5.47 | 5.13 | 500 | 0 | 0.0 | |
18/04/2013 |
5.22
|
510 | 5.16 | 5.22 | 5.13 | 0 | 0 | 0 | |
17/04/2013 |
5.16
|
1,100 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 | |
16/04/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/04/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
12/04/2013 |
5.19
|
7,700 | 5.19 | 5.19 | 5.13 | 3,700 | 0 | 0.1 | |
11/04/2013 |
5.19
|
7,730 | 4.88 | 5.19 | 4.88 | 0 | 0 | 0 | |
10/04/2013 |
4.88
|
10,140 | 4.78 | 4.88 | 4.78 | 0 | 0 | 0 | |
09/04/2013 |
4.78
|
2,350 | 4.72 | 4.81 | 4.75 | 0 | 0 | 0 | |
08/04/2013 |
4.72
|
3,100 | 4.69 | 4.72 | 4.69 | 0 | 0 | 0 | |
05/04/2013 |
4.69
|
14,900 | 4.63 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/04/2013 |
4.63
|
5,540 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/04/2013 |
4.63
|
12,340 | 4.53 | 4.63 | 4.60 | 0 | 0 | 0 | |
02/04/2013 |
4.53
|
4,700 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 | |
01/04/2013 |
4.47
|
10,690 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 | |
29/03/2013 |
4.47
|
4,810 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 | |
28/03/2013 |
4.47
|
9,200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/03/2013 |
4.47
|
1,000 | 4.50 | 4.50 | 4.47 | 1,000 | 0 | 0.0 | |
26/03/2013 |
4.50
|
2,840 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 | |
25/03/2013 |
4.38
|
9,780 | 4.31 | 4.38 | 4.38 | 0 | 0 | 0 | |
22/03/2013 |
4.31
|
4,340 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 | |
21/03/2013 |
4.38
|
2,000 | 4.35 | 4.38 | 4.38 | 0 | 0 | 0 | |
20/03/2013 |
4.35
|
24,660 | 4.35 | 4.38 | 4.35 | 0 | 0 | 0 | |
19/03/2013 |
4.35
|
820 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 | |
18/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
15/03/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
14/03/2013 |
4.47
|
9,010 | 4.31 | 4.47 | 4.38 | 0 | 0 | 0 | |
13/03/2013 |
4.31
|
60 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 | |
12/03/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/03/2013 |
4.53
|
10 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/03/2013 |
4.47
|
20 | 4.38 | 4.47 | 4.47 | 0 | 0 | 0 | |
07/03/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
06/03/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/03/2013 |
4.38
|
18,160 | 4.16 | 4.41 | 4.38 | 0 | 0 | 0 | |
05/03/2013 |
4.16
|
12,030 | 4.35 | 4.35 | 4.13 | 0 | 0 | 0 | |
04/03/2013 |
4.35
|
39,820 | 4.43 | 4.43 | 4.35 | 2,600 | 0 | 0.0 | |
01/03/2013 |
4.43
|
4,970 | 4.43 | 4.54 | 4.43 | 0 | 0 | 0 | |
28/02/2013 |
4.43
|
4,520 | 4.29 | 4.43 | 4.35 | 3,800 | 0 | 0.1 | |
27/02/2013 |
4.29
|
21,750 | 4.27 | 4.54 | 4.29 | 700 | 0 | 0.0 | |
26/02/2013 |
4.27
|
16,120 | 4.57 | 4.57 | 4.27 | 0 | 0 | 0 | |
25/02/2013 |
4.57
|
8,210 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 | |
22/02/2013 |
4.57
|
760 | 4.51 | 4.78 | 4.57 | 0 | 0 | 0 | |
21/02/2013 |
4.51
|
91,270 | 4.24 | 4.51 | 4.51 | 0 | 0 | 0 | |
20/02/2013 |
4.24
|
7,160 | 4.02 | 4.24 | 4.05 | 0 | 0 | 0 | |
19/02/2013 |
4.02
|
9,060 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
18/02/2013 |
3.99
|
1,000 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 | |
08/02/2013 |
4.24
|
20 | 3.97 | 4.24 | 3.70 | 0 | 0 | 0 | |
07/02/2013 |
3.97
|
7,610 | 3.91 | 3.97 | 3.91 | 0 | 0 | 0 | |
06/02/2013 |
3.91
|
50 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 | |
05/02/2013 |
4.08
|
2,220 | 3.97 | 4.08 | 3.97 | 0 | 0 | 0 | |
04/02/2013 |
3.97
|
7,130 | 3.91 | 3.97 | 3.91 | 0 | 0 | 0 | |
01/02/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/01/2013 |
3.91
|
3,200 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |