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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.44
|
3,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
04/07/2013 |
4.44
|
5,800 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
03/07/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
02/07/2013 |
4.44
|
700 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
01/07/2013 |
4.44
|
400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
28/06/2013 |
4.44
|
3,400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
27/06/2013 |
4.44
|
3,300 | 4.31 | 4.44 | 4.44 | 0 | 0 | 0 | |
26/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/06/2013 |
4.31
|
4,700 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
24/06/2013 |
4.39
|
2,000 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 | |
21/06/2013 |
4.44
|
7,000 | 4.44 | 4.48 | 4.44 | 0 | 0 | 0 | |
20/06/2013 |
4.44
|
7,500 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 | |
19/06/2013 |
4.53
|
7,700 | 4.39 | 4.62 | 4.44 | 0 | 0 | 0 | |
18/06/2013 |
4.39
|
1,000 | 4.26 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/06/2013 |
4.26
|
12,600 | 4.31 | 4.31 | 4.26 | 5,600 | 0 | 0.1 | |
14/06/2013 |
4.31
|
10,800 | 4.39 | 4.39 | 4.31 | 6,300 | 0 | 0.1 | |
13/06/2013 |
4.39
|
13,600 | 4.44 | 4.44 | 4.35 | 5,900 | 0 | 0.1 | |
12/06/2013 |
4.44
|
2,700 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 | |
11/06/2013 |
4.35
|
1,800 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 | |
10/06/2013 |
4.44
|
4,300 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 | |
07/06/2013 |
4.44
|
2,700 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
06/06/2013 |
4.44
|
8,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
05/06/2013 |
4.44
|
16,700 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 | |
04/06/2013 |
4.44
|
17,500 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 | |
03/06/2013 |
4.62
|
17,400 | 4.53 | 4.62 | 4.48 | 0 | 0 | 0 | |
31/05/2013 |
4.53
|
29,100 | 4.31 | 4.62 | 4.31 | 0 | 0 | 0 | |
30/05/2013 |
4.31
|
26,100 | 4.22 | 4.31 | 4.17 | 0 | 0 | 0 | |
29/05/2013 |
4.22
|
7,300 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
28/05/2013 |
4.26
|
3,300 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
27/05/2013 |
4.26
|
88,500 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 | |
24/05/2013 |
4.22
|
5,700 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 | |
23/05/2013 |
4.17
|
6,100 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 | |
22/05/2013 |
4.17
|
12,400 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 | |
21/05/2013 |
4.17
|
10,100 | 4.08 | 4.17 | 4.04 | 0 | 0 | 0 | |
20/05/2013 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
17/05/2013 |
4.08
|
1,900 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/05/2013 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
15/05/2013 |
4.08
|
200 | 4.04 | 4.08 | 4.08 | 0 | 0 | 0 | |
14/05/2013 |
4.04
|
700 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
13/05/2013 |
4.13
|
5,200 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 | |
10/05/2013 |
4.17
|
2,700 | 4.08 | 4.22 | 4.17 | 0 | 0 | 0 | |
09/05/2013 |
4.08
|
2,100 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 | |
08/05/2013 |
4.13
|
900 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
07/05/2013 |
4.13
|
2,800 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 | |
06/05/2013 |
4.13
|
50,400 | 4.08 | 4.17 | 4.04 | 0 | 0 | 0 | |
03/05/2013 |
4.08
|
2,700 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
02/05/2013 |
4.08
|
1,000 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 | |
26/04/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
25/04/2013 |
4.17
|
3,400 | 4.17 | 4.17 | 3.77 | 0 | 0 | 0 | |
24/04/2013 |
4.17
|
1,500 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 | |
23/04/2013 |
4.17
|
800 | 4.22 | 4.22 | 4.00 | 0 | 0 | 0 | |
22/04/2013 |
4.22
|
1,800 | 4.22 | 4.22 | 4.22 | 1,500 | 0 | 0.0 | |
18/04/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
17/04/2013 |
4.22
|
200 | 3.91 | 4.22 | 4.22 | 0 | 0 | 0 | |
16/04/2013 |
3.91
|
11,200 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
15/04/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
12/04/2013 |
3.95
|
1,600 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
11/04/2013 |
3.95
|
4,000 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 | |
10/04/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
09/04/2013 |
4.13
|
8,600 | 4.08 | 4.13 | 4.00 | 0 | 0 | 0 | |
08/04/2013 |
4.08
|
1,700 | 4.13 | 4.13 | 4.00 | 0 | 0 | 0 | |
05/04/2013 |
4.13
|
2,900 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
04/04/2013 |
4.17
|
5,700 | 4.08 | 4.17 | 4.00 | 0 | 0 | 0 | |
03/04/2013 |
4.08
|
2,200 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 | |
02/04/2013 |
4.17
|
500 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 | |
01/04/2013 |
4.22
|
100 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 | |
29/03/2013 |
4.13
|
400 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 | |
28/03/2013 |
4.13
|
2,100 | 4.08 | 4.13 | 3.95 | 0 | 0 | 0 | |
27/03/2013 |
4.08
|
700 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
26/03/2013 |
4.17
|
400 | 4.17 | 4.48 | 4.17 | 0 | 0 | 0 | |
25/03/2013 |
4.17
|
100 | 4.00 | 4.17 | 4.17 | 0 | 0 | 0 | |
22/03/2013 |
4.00
|
5,200 | 4.00 | 4.31 | 4.00 | 0 | 0 | 0 | |
21/03/2013 |
4.00
|
800 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
20/03/2013 |
4.08
|
2,000 | 4.00 | 4.08 | 4.00 | 0 | 0 | 0 | |
19/03/2013 |
4.00
|
4,000 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
18/03/2013 |
4.04
|
10,200 | 4.04 | 4.17 | 4.04 | 0 | 0 | 0 | |
15/03/2013 |
4.04
|
17,300 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
14/03/2013 |
4.04
|
1,100 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
13/03/2013 |
4.13
|
5,400 | 4.08 | 4.13 | 4.04 | 0 | 0 | 0 | |
12/03/2013 |
4.08
|
6,000 | 4.04 | 4.08 | 4.04 | 0 | 0 | 0 | |
11/03/2013 |
4.04
|
34,000 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 | |
08/03/2013 |
4.17
|
12,400 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
07/03/2013 |
4.17
|
1,900 | 3.95 | 4.35 | 4.00 | 0 | 0 | 0 | |
06/03/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/03/2013 |
3.95
|
600 | 4.17 | 4.48 | 3.95 | 0 | 0 | 0 | |
05/03/2013 |
4.17
|
39,100 | 4.25 | 4.29 | 4.13 | 0 | 0 | 0 | |
04/03/2013 |
4.25
|
39,400 | 4.40 | 4.40 | 3.98 | 0 | 0 | 0 | |
01/03/2013 |
4.40
|
18,800 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0 | |
28/02/2013 |
4.52
|
18,000 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
27/02/2013 |
4.52
|
15,000 | 4.52 | 4.59 | 4.44 | 0 | 0 | 0 | |
26/02/2013 |
4.52
|
65,300 | 4.52 | 4.63 | 4.36 | 0 | 0 | 0 | |
25/02/2013 |
4.52
|
68,200 | 4.25 | 4.59 | 4.44 | 0 | 0 | 0 | |
22/02/2013 |
4.25
|
20,900 | 4.10 | 4.48 | 4.25 | 0 | 0 | 0 | |
21/02/2013 |
4.10
|
64,300 | 4.48 | 4.59 | 4.10 | 0 | 0 | 0 | |
20/02/2013 |
4.48
|
47,600 | 4.33 | 4.48 | 4.29 | 0 | 0 | 0 | |
19/02/2013 |
4.33
|
20,600 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
18/02/2013 |
4.33
|
26,700 | 4.13 | 4.33 | 4.17 | 0 | 0 | 0 | |
08/02/2013 |
4.13
|
21,200 | 3.83 | 4.13 | 3.94 | 0 | 0 | 0 | |
07/02/2013 |
3.83
|
12,400 | 3.71 | 3.98 | 3.71 | 0 | 0 | 0 | |
06/02/2013 |
3.71
|
6,900 | 3.68 | 3.71 | 3.68 | 0 | 0 | 0 | |
05/02/2013 |
3.68
|
18,300 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |