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) |
1 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
04/07/2013 |
4.10
|
500 | 4.08 | 4.10 | 4.08 | 100 | 0 | 0.0 | |
03/07/2013 |
4.08
|
600 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
02/07/2013 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
01/07/2013 |
4.08
|
100 | 4.30 | 4.30 | 4.08 | 0 | 0 | 0 | |
28/06/2013 |
4.30
|
2,800 | 3.99 | 4.36 | 4.12 | 2,000 | 0 | 0.0 | |
27/06/2013 |
3.99
|
2,300 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 | |
26/06/2013 |
4.17
|
1,100 | 3.99 | 4.17 | 3.87 | 0 | 0 | 0 | |
25/06/2013 |
3.99
|
900 | 4.08 | 4.08 | 3.99 | 100 | 0 | 0.0 | |
24/06/2013 |
4.08
|
500 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
21/06/2013 |
4.14
|
0 | 4.03 | 4.14 | 4.14 | 0 | 0 | 0 | |
20/06/2013 |
4.03
|
1,300 | 4.41 | 4.41 | 4.03 | 0 | 0 | 0 | |
19/06/2013 |
4.41
|
600 | 4.32 | 4.41 | 4.17 | 0 | 0 | 0 | |
18/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
17/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
14/06/2013 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
12/06/2013 |
4.32
|
1,000 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 | |
11/06/2013 |
4.36
|
500 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/06/2013 |
4.36
|
4,200 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
07/06/2013 |
4.36
|
300 | 4.30 | 4.36 | 4.36 | 0 | 0 | 0 | |
06/06/2013 |
4.30
|
0 | 4.27 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/06/2013 |
4.27
|
2,000 | 4.39 | 4.45 | 4.27 | 0 | 0 | 0 | |
04/06/2013 |
4.39
|
300 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 | |
03/06/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
31/05/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
30/05/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/05/2013 |
4.45
|
700 | 4.36 | 4.54 | 4.45 | 0 | 0 | 0 | |
28/05/2013 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/05/2013 |
4.36
|
6,100 | 4.34 | 4.54 | 4.34 | 0 | 0 | 0 | |
24/05/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
23/05/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/05/2013 |
4.34
|
1,900 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/05/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/05/2013 |
4.34
|
300 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
17/05/2013 |
4.34
|
1,100 | 4.36 | 4.36 | 4.34 | 0 | 500 | -0.0 | |
16/05/2013 |
4.36
|
1,500 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/05/2013 |
4.36
|
2,100 | 4.39 | 4.39 | 4.36 | 0 | 0 | 0 | |
14/05/2013 |
4.39
|
4,700 | 4.39 | 4.39 | 4.39 | 500 | 0 | 0.0 | |
13/05/2013 |
4.39
|
5,800 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 | |
10/05/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
09/05/2013 |
4.45
|
200 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
08/05/2013 |
4.45
|
300 | 4.81 | 4.81 | 4.45 | 0 | 0 | 0 | |
07/05/2013 |
4.81
|
600 | 4.54 | 4.81 | 4.45 | 0 | 0 | 0 | |
06/05/2013 |
4.54
|
3,500 | 4.81 | 4.81 | 4.54 | 0 | 0 | 0 | |
03/05/2013 |
4.81
|
100 | 4.63 | 4.81 | 4.81 | 0 | 0 | 0 | |
02/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/04/2013 |
4.63
|
7,300 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
25/04/2013 |
4.63
|
1,800 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 | |
24/04/2013 |
4.63
|
1,500 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 | |
23/04/2013 |
4.72
|
1,800 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 | |
22/04/2013 |
4.63
|
9,700 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 | |
18/04/2013 |
4.72
|
300 | 5.08 | 5.08 | 4.72 | 0 | 0 | 0 | |
17/04/2013 |
5.08
|
100 | 4.72 | 5.08 | 5.08 | 0 | 0 | 0 | |
16/04/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
15/04/2013 |
4.72
|
200 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 | |
12/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/04/2013 |
4.81
|
200 | 5.08 | 5.08 | 4.81 | 0 | 0 | 0 | |
10/04/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/04/2013 |
5.08
|
94,500 | 4.72 | 5.08 | 4.72 | 0 | 0 | 0 | |
08/04/2013 |
4.72
|
7,000 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
05/04/2013 |
4.76
|
800 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 | |
04/04/2013 |
4.99
|
1,100 | 4.96 | 4.99 | 4.54 | 0 | 0 | 0 | |
03/04/2013 |
4.96
|
1,400 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 | |
02/04/2013 |
4.81
|
5,000 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 | |
01/04/2013 |
4.97
|
300 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
29/03/2013 |
5.08
|
200 | 5.08 | 5.08 | 4.72 | 0 | 0 | 0 | |
28/03/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
27/03/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/03/2013 |
5.08
|
900 | 4.90 | 5.39 | 4.81 | 0 | 0 | 0 | |
26/03/2013 |
4.90
|
7,300 | 4.87 | 4.90 | 4.81 | 0 | 0 | 0 | |
25/03/2013 |
4.87
|
9,500 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 | |
22/03/2013 |
5.02
|
4,600 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 | |
21/03/2013 |
5.16
|
28,400 | 4.99 | 5.16 | 5.01 | 0 | 0 | 0 | |
20/03/2013 |
4.99
|
5,000 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 | |
19/03/2013 |
5.08
|
2,600 | 4.99 | 5.25 | 4.97 | 0 | 0 | 0 | |
18/03/2013 |
4.99
|
3,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
15/03/2013 |
4.99
|
5,600 | 4.99 | 5.23 | 4.97 | 0 | 0 | 0 | |
14/03/2013 |
4.99
|
2,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
13/03/2013 |
4.99
|
20,500 | 4.97 | 5.02 | 4.97 | 0 | 1,500 | -0.0 | |
12/03/2013 |
4.97
|
4,500 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 | |
11/03/2013 |
4.90
|
11,300 | 4.90 | 4.99 | 4.83 | 0 | 0 | 0 | |
08/03/2013 |
4.90
|
4,500 | 4.73 | 4.94 | 4.73 | 0 | 0 | 0 | |
07/03/2013 |
4.73
|
4,500 | 4.55 | 4.87 | 4.59 | 0 | 0 | 0 | |
06/03/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/03/2013 |
4.55
|
2,700 | 4.88 | 4.95 | 4.50 | 0 | 0 | 0 | |
04/03/2013 |
4.88
|
200 | 4.83 | 4.88 | 4.88 | 0 | 0 | 0 | |
01/03/2013 |
4.83
|
7,000 | 4.57 | 5.02 | 4.46 | 0 | 100 | -0.0 | |
28/02/2013 |
4.57
|
3,900 | 4.45 | 4.69 | 4.50 | 0 | 0 | 0 | |
27/02/2013 |
4.45
|
800 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
26/02/2013 |
4.45
|
6,100 | 4.43 | 4.55 | 4.41 | 0 | 0 | 0 | |
25/02/2013 |
4.43
|
3,400 | 4.50 | 4.50 | 4.41 | 100 | 0 | 0.0 | |
22/02/2013 |
4.50
|
24,900 | 4.99 | 4.99 | 4.50 | 0 | 0 | 0 | |
21/02/2013 |
4.99
|
8,900 | 4.81 | 4.99 | 4.73 | 0 | 0 | 0 | |
20/02/2013 |
4.81
|
5,100 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 | |
19/02/2013 |
5.16
|
2,900 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 | |
18/02/2013 |
5.25
|
9,400 | 5.02 | 5.34 | 4.90 | 0 | 0 | 0 | |
08/02/2013 |
5.02
|
16,900 | 5.08 | 5.25 | 4.74 | 500 | 0 | 0.0 | |
07/02/2013 |
5.08
|
18,500 | 5.43 | 5.43 | 5.08 | 0 | 0 | 0 | |
06/02/2013 |
5.43
|
63,400 | 4.95 | 5.44 | 5.27 | 0 | 0 | 0 | |
05/02/2013 |
4.95
|
6,000 | 4.52 | 4.95 | 4.95 | 0 | 0 | 0 |