Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.21 | 3.62% | 89,100 | 0 | 0 |
5.80
7.09
6.01
|
2 tháng
(2024-09-23) |
-0.10 | -1.64% | 102,700 | 0 | 0 |
5.71
7.09
6.01
|
3 tháng
(2024-08-26) |
-0.24 | -3.84% | 142,900 | 0 | 0 |
5.71
7.09
6.01
|
6 tháng
(2024-05-27) |
0 | -0.02% | 230,100 | 0 | 0 |
5.45
7.09
6.01
|
12 tháng
(2023-11-28) |
-0.65 | -9.76% | 805,800 | -343,799 | -2.0 |
4.98
8.14
6.01
|
24 tháng
(2022-12-05) |
-1.12 | -15.68% | 1,111,300 | -343,699 | -2.0 |
4.98
10.45
6.01
|
36 tháng
(2021-12-08) |
-7.35 | -55.01% | 4,803,500 | -351,999 | 4.3 |
4.98
16.36
6.01
|
60 tháng
(2019-12-19) |
-0.92 | -13.32% | 8,653,310 | -363,299 | 4.1 |
4.49
16.36
6.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2013 |
3.61
|
1,740 | 3.61 | 3.71 | 3.40 | 0 | 0 | 0 | |
26/08/2013 |
3.61
|
520 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/08/2013 |
3.61
|
5,320 | 3.61 | 3.61 | 3.61 | 300 | 0 | 0.0 | |
22/08/2013 |
3.61
|
2,710 | 3.76 | 3.86 | 3.61 | 0 | 0 | 0 | |
21/08/2013 |
3.76
|
1,110 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
20/08/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
20/08/2013 |
3.76
|
9,040 | 3.81 | 4.07 | 3.71 | 0 | 0 | 0 | |
19/08/2013 |
3.81
|
25,150 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
16/08/2013 |
3.90
|
28,480 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 | |
15/08/2013 |
3.90
|
40,330 | 3.81 | 4.03 | 3.86 | 0 | 0 | 0 | |
14/08/2013 |
3.81
|
7,910 | 3.60 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/08/2013 |
3.60
|
42,370 | 3.86 | 3.90 | 3.60 | 0 | 0 | 0 | |
12/08/2013 |
3.86
|
36,820 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 | |
09/08/2013 |
3.86
|
4,590 | 3.81 | 3.94 | 3.81 | 0 | 0 | 0 | |
08/08/2013 |
3.81
|
23,860 | 3.81 | 3.94 | 3.81 | 0 | 0 | 0 | |
07/08/2013 |
3.81
|
12,210 | 3.60 | 3.81 | 3.81 | 0 | 0 | 0 | |
06/08/2013 |
3.60
|
5,510 | 3.69 | 3.77 | 3.43 | 0 | 0 | 0 | |
05/08/2013 |
3.69
|
10 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
02/08/2013 |
3.69
|
10 | 3.47 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/08/2013 |
3.47
|
11,100 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
31/07/2013 |
3.69
|
4,480 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 | |
30/07/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
29/07/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
26/07/2013 |
3.73
|
9,130 | 3.69 | 3.73 | 3.43 | 0 | 0 | 0 | |
25/07/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/07/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
23/07/2013 |
3.69
|
4,200 | 3.69 | 3.77 | 3.60 | 0 | 0 | 0 | |
22/07/2013 |
3.69
|
1,800 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
19/07/2013 |
3.77
|
33,530 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
18/07/2013 |
3.69
|
5,250 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
17/07/2013 |
3.69
|
3,210 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
16/07/2013 |
3.73
|
510 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
15/07/2013 |
3.73
|
9,100 | 3.73 | 3.81 | 3.73 | 0 | 0 | 0 | |
12/07/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/07/2013 |
3.73
|
100 | 3.60 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/07/2013 |
3.60
|
20 | 3.81 | 3.90 | 3.60 | 0 | 0 | 0 | |
09/07/2013 |
3.81
|
10 | 3.77 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/07/2013 |
3.77
|
150 | 3.69 | 3.77 | 3.77 | 0 | 0 | 0 | |
05/07/2013 |
3.69
|
150 | 3.64 | 3.69 | 3.39 | 0 | 0 | 0 | |
04/07/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
03/07/2013 |
3.64
|
1,010 | 3.69 | 3.81 | 3.64 | 0 | 0 | 0 | |
02/07/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/07/2013 |
3.69
|
200 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
28/06/2013 |
3.86
|
110 | 3.73 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/06/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
26/06/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
25/06/2013 |
3.73
|
40 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 | |
24/06/2013 |
3.81
|
1,600 | 3.77 | 3.81 | 3.81 | 0 | 0 | 0 | |
21/06/2013 |
3.77
|
2,000 | 3.81 | 3.81 | 3.77 | 0 | 0 | 0 | |
20/06/2013 |
3.81
|
100 | 3.73 | 3.81 | 3.81 | 0 | 0 | 0 | |
19/06/2013 |
3.73
|
260 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 | |
18/06/2013 |
3.56
|
20 | 3.64 | 3.81 | 3.56 | 0 | 0 | 0 | |
17/06/2013 |
3.64
|
4,550 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 | |
14/06/2013 |
3.81
|
510 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 | |
13/06/2013 |
3.81
|
10 | 3.64 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/06/2013 |
3.64
|
700 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 | |
11/06/2013 |
3.81
|
3,500 | 3.73 | 3.81 | 3.69 | 0 | 0 | 0 | |
10/06/2013 |
3.73
|
2,110 | 3.81 | 3.90 | 3.73 | 0 | 0 | 0 | |
07/06/2013 |
3.81
|
15,010 | 3.64 | 3.81 | 3.73 | 0 | 0 | 0 | |
06/06/2013 |
3.64
|
11,200 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 | |
05/06/2013 |
3.69
|
10 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/06/2013 |
3.64
|
2,330 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 | |
03/06/2013 |
3.69
|
9,670 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
31/05/2013 |
3.69
|
5,660 | 3.64 | 3.69 | 3.56 | 0 | 0 | 0 | |
30/05/2013 |
3.64
|
2,300 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/05/2013 |
3.64
|
5,050 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 | |
28/05/2013 |
3.60
|
1,000 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 | |
27/05/2013 |
3.56
|
1,880 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 | |
24/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
23/05/2013 |
3.73
|
10,060 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 | |
22/05/2013 |
3.77
|
120 | 3.73 | 3.81 | 3.47 | 0 | 0 | 0 | |
21/05/2013 |
3.73
|
10 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 | |
20/05/2013 |
3.77
|
8,040 | 3.90 | 3.94 | 3.64 | 0 | 0 | 0 | |
17/05/2013 |
3.90
|
10 | 3.73 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/05/2013 |
3.73
|
10 | 3.60 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/05/2013 |
3.60
|
8,010 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 | |
14/05/2013 |
3.81
|
10 | 3.69 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/05/2013 |
3.69
|
12,060 | 3.60 | 3.81 | 3.60 | 0 | 0 | 0 | |
10/05/2013 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
09/05/2013 |
3.60
|
3,020 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 | |
08/05/2013 |
3.69
|
5,000 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
07/05/2013 |
3.73
|
11,040 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 | |
06/05/2013 |
3.73
|
2,210 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
03/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
02/05/2013 |
3.73
|
120 | 3.64 | 3.90 | 3.73 | 0 | 0 | 0 | |
26/04/2013 |
3.64
|
370 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 | |
25/04/2013 |
3.81
|
10 | 3.73 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/04/2013 |
3.73
|
10,700 | 3.98 | 3.98 | 3.73 | 0 | 0 | 0 | |
23/04/2013 |
3.98
|
50 | 3.81 | 3.98 | 3.98 | 0 | 0 | 0 | |
22/04/2013 |
3.81
|
10 | 3.60 | 3.81 | 3.81 | 0 | 0 | 0 | |
18/04/2013 |
3.60
|
220 | 3.56 | 3.64 | 3.47 | 0 | 0 | 0 | |
17/04/2013 |
3.56
|
10,220 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 | |
16/04/2013 |
3.60
|
10 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/04/2013 |
3.56
|
4,830 | 3.60 | 3.81 | 3.47 | 0 | 0 | 0 | |
12/04/2013 |
3.60
|
410 | 3.52 | 3.69 | 3.60 | 0 | 0 | 0 | |
11/04/2013 |
3.52
|
20 | 3.47 | 3.52 | 3.43 | 0 | 0 | 0 | |
10/04/2013 |
3.47
|
3,200 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
09/04/2013 |
3.60
|
1,110 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
08/04/2013 |
3.69
|
8,150 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 | |
05/04/2013 |
3.77
|
25,450 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 | |
04/04/2013 |
3.81
|
10 | 3.69 | 3.81 | 3.81 | 0 | 0 | 0 |