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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.78
|
500 | 3.91 | 3.91 | 3.78 | 0 | 0 | 0 | |
04/07/2013 |
3.91
|
5,100 | 3.78 | 3.91 | 3.62 | 0 | 0 | 0 | |
03/07/2013 |
3.78
|
1,000 | 3.65 | 3.78 | 3.65 | 0 | 0 | 0 | |
02/07/2013 |
3.65
|
4,300 | 4.04 | 4.04 | 3.65 | 0 | 0 | 0 | |
01/07/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
28/06/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
27/06/2013 |
4.04
|
100 | 3.75 | 4.04 | 4.04 | 0 | 0 | 0 | |
26/06/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
25/06/2013 |
3.75
|
5,000 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 | |
24/06/2013 |
3.78
|
6,100 | 4.18 | 4.18 | 3.78 | 0 | 0 | 0 | |
21/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
18/06/2013 |
4.18
|
100 | 4.01 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/06/2013: Cổ tức tiền mặt tỉ lệ: 8.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/85 (Volume + 8.50%, Ratio=0.09) | |||||||||
17/06/2013 |
4.01
|
100 | 3.98 | 4.01 | 4.01 | 0 | 0 | 0 | |
14/06/2013 |
3.98
|
6,500 | 3.98 | 4.01 | 3.96 | 0 | 0 | 0 | |
13/06/2013 |
3.98
|
9,600 | 3.98 | 4.01 | 3.96 | 0 | 0 | 0 | |
12/06/2013 |
3.98
|
1,500 | 3.93 | 3.98 | 3.93 | 0 | 0 | 0 | |
11/06/2013 |
3.93
|
2,900 | 3.98 | 4.01 | 3.93 | 0 | 0 | 0 | |
10/06/2013 |
3.98
|
9,300 | 3.98 | 4.01 | 3.98 | 0 | 0 | 0 | |
07/06/2013 |
3.98
|
2,900 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 | |
06/06/2013 |
4.04
|
10,200 | 3.98 | 4.04 | 3.93 | 0 | 0 | 0 | |
05/06/2013 |
3.98
|
17,800 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 | |
04/06/2013 |
3.98
|
39,700 | 3.96 | 4.13 | 3.96 | 0 | 0 | 0 | |
03/06/2013 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
31/05/2013 |
3.96
|
2,100 | 3.98 | 3.98 | 3.96 | 0 | 0 | 0 | |
30/05/2013 |
3.98
|
2,700 | 3.96 | 3.98 | 3.90 | 0 | 0 | 0 | |
29/05/2013 |
3.96
|
9,100 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 | |
28/05/2013 |
3.90
|
11,800 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 | |
27/05/2013 |
3.87
|
4,000 | 3.81 | 3.90 | 3.87 | 0 | 0 | 0 | |
24/05/2013 |
3.81
|
30,300 | 3.70 | 3.81 | 3.76 | 0 | 0 | 0 | |
23/05/2013 |
3.70
|
10,900 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
22/05/2013 |
3.73
|
22,100 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
21/05/2013 |
3.73
|
50,000 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
20/05/2013 |
3.73
|
9,300 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 | |
17/05/2013 |
3.70
|
27,300 | 3.73 | 3.76 | 3.70 | 0 | 0 | 0 | |
16/05/2013 |
3.73
|
2,000 | 3.98 | 3.98 | 3.73 | 0 | 0 | 0 | |
15/05/2013 |
3.98
|
34,000 | 3.76 | 3.98 | 3.73 | 2,500 | 0 | 0.0 | |
14/05/2013 |
3.76
|
7,300 | 3.70 | 3.76 | 3.73 | 2,500 | 0 | 0.0 | |
13/05/2013 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
10/05/2013 |
3.70
|
2,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
09/05/2013 |
3.70
|
600 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
08/05/2013 |
3.73
|
8,500 | 3.76 | 3.76 | 3.73 | 0 | 0 | 0 | |
07/05/2013 |
3.76
|
6,000 | 3.73 | 3.76 | 3.70 | 0 | 0 | 0 | |
06/05/2013 |
3.73
|
12,300 | 3.67 | 3.76 | 3.64 | 0 | 0 | 0 | |
03/05/2013 |
3.67
|
600 | 3.56 | 3.90 | 3.67 | 0 | 0 | 0 | |
02/05/2013 |
3.56
|
200 | 3.24 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/04/2013 |
3.24
|
100 | 3.56 | 3.56 | 3.24 | 0 | 0 | 0 | |
25/04/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
24/04/2013 |
3.56
|
1,000 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 | |
23/04/2013 |
3.59
|
4,400 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 | |
22/04/2013 |
3.59
|
11,900 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 | |
18/04/2013 |
3.61
|
2,000 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 | |
17/04/2013 |
3.64
|
3,100 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 | |
16/04/2013 |
3.64
|
13,600 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 | |
15/04/2013 |
3.64
|
10,300 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 | |
12/04/2013 |
3.76
|
17,100 | 3.73 | 3.76 | 3.67 | 0 | 0 | 0 | |
11/04/2013 |
3.73
|
14,800 | 3.70 | 3.73 | 3.64 | 0 | 0 | 0 | |
10/04/2013 |
3.70
|
17,400 | 3.84 | 3.84 | 3.70 | 0 | 1,600 | -0.0 | |
09/04/2013 |
3.84
|
1,000 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 | |
08/04/2013 |
3.87
|
22,900 | 3.67 | 3.87 | 3.70 | 0 | 1,200 | -0.0 | |
05/04/2013 |
3.67
|
12,300 | 3.59 | 3.67 | 3.56 | 0 | 0 | 0 | |
04/04/2013 |
3.59
|
20,200 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
03/04/2013 |
3.56
|
11,300 | 3.53 | 3.56 | 3.44 | 0 | 0 | 0 | |
02/04/2013 |
3.53
|
6,300 | 3.47 | 3.53 | 3.53 | 0 | 0 | 0 | |
01/04/2013 |
3.47
|
21,000 | 3.47 | 3.53 | 3.42 | 0 | 0 | 0 | |
29/03/2013 |
3.47
|
6,100 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 | |
28/03/2013 |
3.53
|
11,100 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 | |
27/03/2013 |
3.36
|
12,800 | 3.19 | 3.47 | 3.19 | 0 | 0 | 0 | |
26/03/2013 |
3.19
|
6,300 | 3.16 | 3.36 | 3.19 | 0 | 0 | 0 | |
25/03/2013 |
3.16
|
1,000 | 3.13 | 3.16 | 3.16 | 0 | 0 | 0 | |
22/03/2013 |
3.13
|
3,600 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
21/03/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
20/03/2013 |
3.24
|
10,000 | 3.07 | 3.24 | 3.24 | 0 | 0 | 0 | |
19/03/2013 |
3.07
|
1,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
18/03/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
15/03/2013 |
3.07
|
4,000 | 3.05 | 3.07 | 3.07 | 0 | 0 | 0 | |
14/03/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
13/03/2013 |
3.05
|
1,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
12/03/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
11/03/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
08/03/2013 |
3.05
|
1,000 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 | |
07/03/2013 |
3.13
|
2,300 | 3.02 | 3.13 | 3.05 | 0 | 0 | 0 | |
06/03/2013 |
3.02
|
200 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/03/2013 |
3.02
|
2,000 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 | |
04/03/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
01/03/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
28/02/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/02/2013 |
3.22
|
1,000 | 3.02 | 3.22 | 3.05 | 0 | 0 | 0 | |
26/02/2013 |
3.02
|
500 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 | |
25/02/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
22/02/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
21/02/2013 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/02/2013 |
3.13
|
700 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
19/02/2013 |
3.27
|
100 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
18/02/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
08/02/2013 |
3.42
|
3,000 | 3.27 | 3.42 | 3.27 | 800 | 0 | 0.0 | |
07/02/2013 |
3.27
|
2,700 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 | |
06/02/2013 |
3.16
|
6,500 | 3.05 | 3.16 | 3.13 | 0 | 0 | 0 | |
05/02/2013 |
3.05
|
500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |