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 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2013 |
3.70
|
40 | 3.80 | 3.80 | 3.57 | 30 | 0 | 0.0 | |
24/06/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
21/06/2013 |
3.80
|
550 | 3.84 | 3.84 | 3.70 | 120 | 0 | 0.0 | |
20/06/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
19/06/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/06/2013 |
3.84
|
2,900 | 3.84 | 3.84 | 3.61 | 1,630 | 200 | 0.0 | |
17/06/2013 |
3.84
|
1,060 | 3.75 | 3.98 | 3.52 | 50 | 0 | 0.0 | |
14/06/2013 |
3.75
|
3,550 | 3.61 | 3.80 | 3.38 | 2,800 | 0 | 0.0 | |
13/06/2013 |
3.61
|
2,120 | 3.80 | 3.80 | 3.57 | 20 | 0 | 0.0 | |
12/06/2013 |
3.80
|
10 | 3.75 | 3.80 | 3.80 | 0 | 0 | 0 | |
11/06/2013 |
3.75
|
10 | 3.70 | 3.75 | 3.75 | 0 | 0 | 0 | |
10/06/2013 |
3.70
|
510 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 | |
07/06/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/06/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/06/2013 |
3.80
|
200 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 | |
04/06/2013 |
3.80
|
10 | 3.75 | 3.80 | 3.80 | 0 | 0 | 0 | |
03/06/2013 |
3.75
|
650 | 3.80 | 3.80 | 3.57 | 600 | 0 | 0.0 | |
31/05/2013 |
3.80
|
1,400 | 3.75 | 3.80 | 3.70 | 0 | 0 | 0 | |
30/05/2013 |
3.75
|
10 | 3.70 | 3.75 | 3.75 | 0 | 0 | 0 | |
29/05/2013 |
3.70
|
600 | 3.57 | 3.70 | 3.33 | 110 | 0 | 0.0 | |
28/05/2013 |
3.57
|
110 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 | |
27/05/2013 |
3.80
|
1,010 | 3.66 | 3.80 | 3.66 | 20 | 0 | 0.0 | |
24/05/2013 |
3.66
|
380 | 3.89 | 3.89 | 3.66 | 0 | 0 | 0 | |
23/05/2013 |
3.89
|
10 | 3.84 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/05/2013 |
3.84
|
1,070 | 3.84 | 3.89 | 3.70 | 0 | 0 | 0 | |
21/05/2013 |
3.84
|
1,120 | 3.89 | 3.89 | 3.80 | 0 | 1,000 | -0.0 | |
20/05/2013 |
3.89
|
1,240 | 3.80 | 3.89 | 3.57 | 1,240 | 0 | 0.0 | |
17/05/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/05/2013 |
3.80
|
2,040 | 3.70 | 3.89 | 3.80 | 0 | 0 | 0 | |
15/05/2013 |
3.70
|
500 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/05/2013 |
3.89
|
2,030 | 3.80 | 3.98 | 3.89 | 0 | 1,900 | -0.0 | |
13/05/2013 |
3.80
|
20,450 | 3.71 | 3.80 | 3.55 | 0 | 0 | 0 | |
10/05/2013 |
3.71
|
510 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
09/05/2013 |
3.71
|
5,640 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
08/05/2013 |
3.71
|
1,180 | 3.63 | 3.71 | 3.55 | 0 | 300 | -0.0 | |
07/05/2013 |
3.63
|
2,760 | 3.67 | 3.76 | 3.55 | 20 | 0 | 0.0 | |
06/05/2013 |
3.67
|
2,020 | 3.47 | 3.67 | 3.38 | 380 | 0 | 0.0 | |
03/05/2013 |
3.47
|
550 | 3.51 | 3.51 | 3.30 | 50 | 0 | 0.0 | |
02/05/2013 |
3.51
|
10 | 3.47 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
24/04/2013 |
3.47
|
5,030 | 3.71 | 3.71 | 3.47 | 4,700 | 0 | 0.0 | |
23/04/2013 |
3.71
|
140 | 3.59 | 3.71 | 3.55 | 120 | 0 | 0.0 | |
22/04/2013 |
3.59
|
340 | 3.63 | 3.63 | 3.38 | 10 | 0 | 0.0 | |
18/04/2013 |
3.63
|
270 | 3.43 | 3.63 | 3.22 | 160 | 0 | 0.0 | |
17/04/2013 |
3.43
|
20 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
16/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
15/04/2013 |
3.43
|
11,090 | 3.43 | 3.43 | 3.22 | 50 | 0 | 0.0 | |
12/04/2013 |
3.43
|
110 | 3.34 | 3.43 | 3.30 | 60 | 0 | 0.0 | |
11/04/2013 |
3.34
|
1,000 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 | |
10/04/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
09/04/2013 |
3.38
|
6,040 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 | |
08/04/2013 |
3.47
|
6,410 | 3.34 | 3.51 | 3.30 | 1,400 | 0 | 0.0 | |
05/04/2013 |
3.34
|
5,000 | 3.30 | 3.34 | 3.18 | 2,000 | 0 | 0.0 | |
04/04/2013 |
3.30
|
300 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 | |
03/04/2013 |
3.38
|
30 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
02/04/2013 |
3.38
|
850 | 3.34 | 3.38 | 3.30 | 350 | 0 | 0.0 | |
01/04/2013 |
3.34
|
960 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 | |
29/03/2013 |
3.38
|
330 | 3.43 | 3.43 | 3.26 | 320 | 0 | 0.0 | |
28/03/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/03/2013 |
3.43
|
90 | 3.47 | 3.47 | 3.30 | 50 | 40 | 0.0 | |
26/03/2013 |
3.47
|
2,360 | 3.47 | 3.47 | 3.26 | 2,360 | 0 | 0.0 | |
25/03/2013 |
3.47
|
270 | 3.38 | 3.47 | 3.38 | 270 | 0 | 0.0 | |
22/03/2013 |
3.38
|
1,050 | 3.38 | 3.38 | 3.26 | 50 | 0 | 0.0 | |
21/03/2013 |
3.38
|
550 | 3.43 | 3.43 | 3.30 | 50 | 0 | 0.0 | |
20/03/2013 |
3.43
|
600 | 3.43 | 3.43 | 3.30 | 100 | 0 | 0.0 | |
19/03/2013 |
3.43
|
2,500 | 3.43 | 3.43 | 3.22 | 2,000 | 0 | 0.0 | |
18/03/2013 |
3.43
|
610 | 3.51 | 3.51 | 3.30 | 600 | 0 | 0.0 | |
15/03/2013 |
3.51
|
110 | 3.43 | 3.55 | 3.43 | 100 | 0 | 0.0 | |
14/03/2013 |
3.43
|
500 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 | |
13/03/2013 |
3.47
|
10 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
12/03/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
11/03/2013 |
3.47
|
4,870 | 3.30 | 3.47 | 3.10 | 510 | 0 | 0.0 | |
08/03/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
07/03/2013 |
3.30
|
1,230 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 | |
06/03/2013 |
3.34
|
1,400 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
05/03/2013 |
3.34
|
560 | 3.22 | 3.34 | 3.22 | 0 | 0 | 0 | |
04/03/2013 |
3.22
|
2,010 | 3.30 | 3.30 | 3.18 | 190 | 0 | 0.0 | |
01/03/2013 |
3.30
|
1,530 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
28/02/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/02/2013 |
3.30
|
1,790 | 3.30 | 3.30 | 3.22 | 50 | 0 | 0.0 | |
26/02/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
25/02/2013 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
22/02/2013 |
3.30
|
260 | 3.22 | 3.30 | 3.18 | 50 | 0 | 0.0 | |
21/02/2013 |
3.22
|
13,190 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
20/02/2013 |
3.30
|
1,760 | 3.30 | 3.30 | 3.22 | 60 | 0 | 0.0 | |
19/02/2013 |
3.30
|
1,530 | 3.26 | 3.30 | 3.10 | 1,330 | 0 | 0.0 | |
18/02/2013 |
3.26
|
2,730 | 3.14 | 3.26 | 3.14 | 1,700 | 0 | 0.0 | |
08/02/2013 |
3.14
|
1,000 | 3.22 | 3.22 | 3.14 | 1,000 | 0 | 0.0 | |
07/02/2013 |
3.22
|
1,010 | 3.10 | 3.22 | 3.14 | 0 | 0 | 0 | |
06/02/2013 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/02/2013 |
3.10
|
520 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 | |
04/02/2013 |
3.14
|
2,110 | 3.05 | 3.14 | 2.97 | 110 | 0 | 0.0 | |
01/02/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
31/01/2013 |
3.05
|
100 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
30/01/2013 |
3.10
|
1,000 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
29/01/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/01/2013 |
3.18
|
5,710 | 3.01 | 3.18 | 2.93 | 200 | 0 | 0.0 | |
25/01/2013 |
3.01
|
14,950 | 3.18 | 3.18 | 2.97 | 5,000 | 0 | 0.0 | |
24/01/2013 |
3.18
|
1,000 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |