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) |
-0.10 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
03/07/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
02/07/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
01/07/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
28/06/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
27/06/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/06/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
25/06/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
24/06/2013 |
4.67
|
500 | 4.64 | 4.67 | 4.64 | 500 | 0 | 0.0 | |
21/06/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/06/2013 |
4.64
|
5,300 | 4.73 | 4.73 | 4.38 | 500 | 0 | 0.0 | |
19/06/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/06/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/06/2013 |
4.73
|
300 | 4.46 | 4.73 | 4.46 | 300 | 0 | 0.0 | |
14/06/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
13/06/2013 |
4.46
|
100 | 4.23 | 4.46 | 4.46 | 100 | 0 | 0.0 | |
12/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
07/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/06/2013 |
4.23
|
3,000 | 4.23 | 4.23 | 4.20 | 3,000 | 0 | 0.0 | |
05/06/2013 |
4.23
|
2,600 | 4.20 | 4.23 | 4.11 | 1,200 | 0 | 0.0 | |
04/06/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/06/2013 |
4.20
|
500 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 | |
31/05/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
30/05/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
29/05/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
28/05/2013 |
4.26
|
1,900 | 4.23 | 4.26 | 4.14 | 1,900 | 0 | 0.0 | |
27/05/2013 |
4.23
|
1,200 | 4.29 | 4.29 | 4.14 | 200 | 0 | 0.0 | |
24/05/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
23/05/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
22/05/2013 |
4.29
|
5,900 | 4.17 | 4.29 | 4.14 | 1,000 | 0 | 0.0 | |
21/05/2013 |
4.17
|
6,700 | 4.17 | 4.17 | 4.14 | 1,000 | 0 | 0.0 | |
20/05/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
17/05/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
16/05/2013 |
4.17
|
5,100 | 4.20 | 4.20 | 4.11 | 5,000 | 0 | 0.1 | |
15/05/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
14/05/2013 |
4.20
|
5,600 | 4.20 | 4.20 | 4.11 | 5,200 | 0 | 0.1 | |
13/05/2013 |
4.20
|
2,000 | 4.17 | 4.20 | 4.11 | 2,000 | 0 | 0.0 | |
10/05/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
09/05/2013 |
4.17
|
1,100 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 | |
08/05/2013 |
4.17
|
6,300 | 4.14 | 4.17 | 4.11 | 4,500 | 0 | 0.1 | |
07/05/2013 |
4.14
|
1,000 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 | |
06/05/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
03/05/2013 |
4.38
|
2,800 | 4.11 | 4.52 | 4.08 | 1,800 | 0 | 0.0 | |
02/05/2013 |
4.11
|
1,200 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 | |
26/04/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
25/04/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
24/04/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
23/04/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
22/04/2013 |
4.17
|
100 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/04/2013 |
4.11
|
4,600 | 4.23 | 4.23 | 4.11 | 4,400 | 0 | 0.1 | |
17/04/2013 |
4.23
|
300 | 4.23 | 4.23 | 4.14 | 100 | 0 | 0.0 | |
16/04/2013 |
4.23
|
1,000 | 4.14 | 4.23 | 4.14 | 1,000 | 0 | 0.0 | |
15/04/2013 |
4.14
|
700 | 4.26 | 4.26 | 4.14 | 500 | 0 | 0.0 | |
12/04/2013 |
4.26
|
7,300 | 4.17 | 4.26 | 4.14 | 6,800 | 0 | 0.1 | |
11/04/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
10/04/2013 |
4.17
|
6,400 | 4.23 | 4.23 | 4.14 | 4,400 | 0 | 0.1 | |
09/04/2013 |
4.23
|
12,900 | 4.14 | 4.23 | 4.14 | 10,600 | 0 | 0.2 | |
08/04/2013 |
4.14
|
8,200 | 4.14 | 4.14 | 4.03 | 7,200 | 3,000 | 0.1 | |
05/04/2013 |
4.14
|
2,400 | 4.08 | 4.14 | 3.94 | 100 | 2,000 | -0.0 | |
04/04/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
03/04/2013 |
4.08
|
1,400 | 4.20 | 4.20 | 4.08 | 1,400 | 0 | 0.0 | |
02/04/2013 |
4.20
|
300 | 4.06 | 4.20 | 4.08 | 200 | 0 | 0.0 | |
01/04/2013 |
4.06
|
5,000 | 4.08 | 4.08 | 4.00 | 4,500 | 0 | 0.1 | |
29/03/2013 |
4.08
|
16,700 | 4.23 | 4.23 | 4.00 | 14,500 | 0 | 0.2 | |
28/03/2013 |
4.23
|
4,300 | 4.32 | 4.32 | 4.00 | 4,300 | 0 | 0.1 | |
27/03/2013 |
4.32
|
5,700 | 4.08 | 4.32 | 3.97 | 5,200 | 0 | 0.1 | |
26/03/2013 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/03/2013 |
4.08
|
5,300 | 4.11 | 4.11 | 3.97 | 4,500 | 0 | 0.1 | |
22/03/2013 |
4.11
|
4,000 | 4.20 | 4.20 | 4.08 | 3,800 | 0 | 0.1 | |
21/03/2013 |
4.20
|
5,900 | 4.38 | 4.38 | 3.97 | 4,200 | 0 | 0.1 | |
20/03/2013 |
4.38
|
100 | 4.06 | 4.38 | 4.38 | 0 | 0 | 0 | |
19/03/2013 |
4.06
|
1,000 | 3.97 | 4.06 | 4.00 | 100 | 0 | 0.0 | |
18/03/2013 |
3.97
|
5,700 | 4.00 | 4.00 | 3.65 | 4,600 | 0 | 0.1 | |
15/03/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/03/2013 |
4.00
|
6,700 | 4.08 | 4.08 | 4.00 | 5,400 | 0 | 0.1 | |
13/03/2013 |
4.08
|
900 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
12/03/2013 |
4.08
|
7,700 | 4.08 | 4.08 | 4.00 | 5,900 | 0 | 0.1 | |
11/03/2013 |
4.08
|
27,900 | 4.35 | 4.35 | 4.03 | 13,000 | 0 | 0.2 | |
08/03/2013 |
4.35
|
100 | 4.20 | 4.35 | 4.35 | 0 | 0 | 0 | |
07/03/2013 |
4.20
|
14,100 | 4.23 | 4.26 | 4.08 | 6,500 | 0 | 0.1 | |
06/03/2013 |
4.23
|
5,500 | 4.35 | 4.35 | 4.23 | 5,500 | 0 | 0.1 | |
05/03/2013 |
4.35
|
2,700 | 4.32 | 4.35 | 4.20 | 0 | 0 | 0 | |
04/03/2013 |
4.32
|
35,400 | 3.94 | 4.32 | 3.88 | 4,100 | 0 | 0.1 | |
01/03/2013 |
3.94
|
13,700 | 3.85 | 3.94 | 3.85 | 2,800 | 0 | 0.0 | |
28/02/2013 |
3.85
|
11,800 | 3.85 | 3.85 | 3.68 | 11,600 | 0 | 0.2 | |
27/02/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
26/02/2013 |
3.85
|
1,000 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 | |
25/02/2013: Cổ tức tiền mặt tỉ lệ: 4.1% | |||||||||
25/02/2013 |
3.88
|
3,900 | 3.70 | 3.88 | 3.79 | 3,900 | 0 | 0.1 | |
22/02/2013 |
3.70
|
40,700 | 3.62 | 3.79 | 3.67 | 4,400 | 0 | 0.1 | |
21/02/2013 |
3.62
|
10,300 | 3.70 | 3.76 | 3.62 | 7,400 | 0 | 0.1 | |
20/02/2013 |
3.70
|
1,600 | 3.67 | 3.70 | 3.70 | 0 | 0 | 0 | |
19/02/2013 |
3.67
|
22,200 | 3.62 | 3.67 | 3.62 | 4,800 | 0 | 0.1 | |
18/02/2013 |
3.62
|
6,200 | 3.50 | 3.62 | 3.50 | 0 | 0 | 0 | |
08/02/2013 |
3.50
|
4,200 | 3.45 | 3.50 | 3.48 | 0 | 0 | 0 | |
07/02/2013 |
3.45
|
8,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/02/2013 |
3.45
|
10,100 | 3.42 | 3.45 | 3.39 | 3,100 | 0 | 0.0 | |
05/02/2013 |
3.42
|
3,800 | 3.50 | 3.50 | 3.39 | 500 | 100 | 0.0 | |
04/02/2013 |
3.50
|
100 | 3.48 | 3.50 | 3.50 | 100 | 0 | 0.0 |