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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2013 |
3.34
|
1,500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/06/2013 |
3.34
|
10,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
12/06/2013 |
3.34
|
10,010 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
11/06/2013 |
3.34
|
4,110 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
10/06/2013 |
3.42
|
11,930 | 3.47 | 3.59 | 3.42 | 0 | 0 | 0 | |
07/06/2013 |
3.47
|
53,580 | 3.30 | 3.47 | 3.38 | 19,600 | 0 | 0.2 | |
06/06/2013 |
3.30
|
2,030 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
05/06/2013 |
3.42
|
7,010 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 | |
04/06/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
03/06/2013 |
3.34
|
2,550 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
31/05/2013 |
3.42
|
15,200 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 | |
30/05/2013 |
3.38
|
1,770 | 3.26 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/05/2013 |
3.26
|
8,170 | 3.34 | 3.42 | 3.22 | 7,990 | 0 | 0.1 | |
28/05/2013 |
3.34
|
1,000 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 | |
27/05/2013 |
3.38
|
1,000 | 3.30 | 3.38 | 3.38 | 0 | 0 | 0 | |
24/05/2013 |
3.30
|
7,410 | 3.22 | 3.30 | 3.22 | 10 | 0 | 0.0 | |
23/05/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
22/05/2013 |
3.22
|
29,470 | 3.17 | 3.30 | 3.22 | 1,300 | 0 | 0.0 | |
21/05/2013 |
3.17
|
20,360 | 3.30 | 3.34 | 3.17 | 210 | 0 | 0.0 | |
20/05/2013 |
3.30
|
60 | 3.34 | 3.34 | 3.30 | 10 | 0 | 0.0 | |
17/05/2013 |
3.34
|
430 | 3.13 | 3.34 | 3.34 | 60 | 0 | 0.0 | |
16/05/2013 |
3.13
|
29,120 | 3.26 | 3.30 | 3.13 | 15,200 | 10,650 | 0.0 | |
15/05/2013 |
3.26
|
96,880 | 3.47 | 3.47 | 3.26 | 3,000 | 43,830 | -0.3 | |
14/05/2013 |
3.47
|
10 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
13/05/2013 |
3.55
|
140 | 3.42 | 3.55 | 3.30 | 20 | 0 | 0.0 | |
10/05/2013 |
3.42
|
6,050 | 3.51 | 3.51 | 3.42 | 600 | 0 | 0.0 | |
09/05/2013 |
3.51
|
29,640 | 3.38 | 3.51 | 3.42 | 0 | 0 | 0 | |
08/05/2013 |
3.38
|
8,220 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
07/05/2013 |
3.38
|
51,980 | 3.42 | 3.42 | 3.38 | 5,000 | 0 | 0.0 | |
06/05/2013 |
3.42
|
4,880 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
03/05/2013 |
3.51
|
1,010 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 | |
02/05/2013 |
3.55
|
700 | 3.51 | 3.55 | 3.34 | 290 | 0 | 0.0 | |
26/04/2013 |
3.51
|
870 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 | |
25/04/2013 |
3.55
|
2,470 | 3.38 | 3.55 | 3.55 | 0 | 0 | 0 | |
24/04/2013 |
3.38
|
3,030 | 3.51 | 3.51 | 3.38 | 1,720 | 0 | 0.0 | |
23/04/2013 |
3.51
|
1,510 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 | |
22/04/2013 |
3.55
|
170 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 | |
18/04/2013 |
3.67
|
10 | 3.55 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/04/2013 |
3.55
|
50 | 3.42 | 3.55 | 3.55 | 50 | 0 | 0.0 | |
16/04/2013 |
3.42
|
3,090 | 3.51 | 3.59 | 3.34 | 500 | 0 | 0.0 | |
15/04/2013 |
3.51
|
10 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 | |
12/04/2013 |
3.76
|
4,290 | 3.80 | 3.80 | 3.59 | 20 | 0 | 0.0 | |
11/04/2013 |
3.80
|
10 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 | |
10/04/2013 |
3.84
|
20,740 | 3.76 | 3.88 | 3.84 | 15,000 | 0 | 0.1 | |
09/04/2013 |
3.76
|
3,530 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 | |
08/04/2013 |
3.72
|
28,420 | 3.59 | 3.76 | 3.67 | 0 | 0 | 0 | |
05/04/2013 |
3.59
|
80 | 3.42 | 3.59 | 3.59 | 80 | 0 | 0.0 | |
04/04/2013 |
3.42
|
30 | 3.63 | 3.63 | 3.42 | 20 | 0 | 0.0 | |
03/04/2013 |
3.63
|
20 | 3.55 | 3.63 | 3.63 | 0 | 0 | 0 | |
02/04/2013 |
3.55
|
1,030 | 3.38 | 3.59 | 3.55 | 1,000 | 0 | 0.0 | |
01/04/2013 |
3.38
|
20 | 3.34 | 3.55 | 3.38 | 0 | 0 | 0 | |
29/03/2013 |
3.34
|
1,830 | 3.55 | 3.55 | 3.34 | 0 | 0 | 0 | |
28/03/2013 |
3.55
|
1,320 | 3.47 | 3.55 | 3.47 | 40 | 0 | 0.0 | |
27/03/2013 |
3.47
|
3,200 | 3.55 | 3.55 | 3.42 | 400 | 0 | 0.0 | |
26/03/2013 |
3.55
|
120 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
25/03/2013 |
3.63
|
20 | 3.63 | 3.63 | 3.63 | 0 | 10 | -0.0 | |
22/03/2013 |
3.63
|
1,500 | 3.63 | 3.63 | 3.51 | 10 | 0 | 0.0 | |
21/03/2013 |
3.63
|
3,030 | 3.72 | 3.72 | 3.55 | 30 | 0 | 0.0 | |
20/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/03/2013 |
3.72
|
2,540 | 3.72 | 3.72 | 3.59 | 0 | 0 | 0 | |
18/03/2013 |
3.72
|
10 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
15/03/2013 |
3.72
|
7,130 | 3.63 | 3.88 | 3.72 | 0 | 0 | 0 | |
14/03/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/03/2013 |
3.63
|
33,240 | 3.84 | 3.84 | 3.59 | 7,530 | 0 | 0.1 | |
13/03/2013 |
3.84
|
49,460 | 3.84 | 3.88 | 3.69 | 0 | 0 | 0 | |
12/03/2013 |
3.84
|
67,090 | 3.80 | 4.06 | 3.80 | 0 | 0 | 0 | |
11/03/2013 |
3.80
|
10,050 | 3.80 | 3.80 | 3.77 | 0 | 1,000 | -0.0 | |
08/03/2013 |
3.80
|
17,520 | 3.77 | 3.80 | 3.66 | 0 | 4,480 | -0.0 | |
07/03/2013 |
3.77
|
24,010 | 3.66 | 3.88 | 3.66 | 0 | 9,060 | -0.1 | |
06/03/2013 |
3.66
|
6,900 | 3.55 | 3.66 | 3.55 | 3,000 | 1,370 | 0.0 | |
05/03/2013 |
3.55
|
3,770 | 3.62 | 3.62 | 3.40 | 0 | 0 | 0 | |
04/03/2013 |
3.62
|
4,000 | 3.62 | 3.62 | 3.40 | 0 | 0 | 0 | |
01/03/2013 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
28/02/2013 |
3.62
|
3,000 | 3.47 | 3.62 | 3.51 | 0 | 0 | 0 | |
27/02/2013 |
3.47
|
120,030 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
26/02/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/02/2013 |
3.51
|
1,630 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 | |
22/02/2013 |
3.55
|
15,960 | 3.44 | 3.55 | 3.40 | 0 | 0 | 0 | |
21/02/2013 |
3.44
|
6,610 | 3.51 | 3.62 | 3.44 | 0 | 110 | -0.0 | |
20/02/2013 |
3.51
|
26,050 | 3.55 | 3.58 | 3.51 | 40 | 0 | 0.0 | |
19/02/2013 |
3.55
|
13,580 | 3.55 | 3.58 | 3.55 | 0 | 0 | 0 | |
18/02/2013 |
3.55
|
36,000 | 3.44 | 3.55 | 3.55 | 0 | 0 | 0 | |
08/02/2013 |
3.44
|
25,350 | 3.32 | 3.44 | 3.44 | 0 | 2,910 | -0.0 | |
07/02/2013 |
3.32
|
9,080 | 3.44 | 3.55 | 3.25 | 0 | 0 | 0 | |
06/02/2013 |
3.44
|
68,400 | 3.44 | 3.55 | 3.25 | 6,000 | 3,120 | 0.0 | |
05/02/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/02/2013 |
3.44
|
90,060 | 3.32 | 3.44 | 3.36 | 0 | 0 | 0 | |
01/02/2013 |
3.32
|
45,000 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
31/01/2013 |
3.32
|
23,110 | 3.32 | 3.32 | 3.25 | 100 | 0 | 0.0 | |
30/01/2013 |
3.32
|
10,000 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
29/01/2013 |
3.32
|
45,910 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
28/01/2013 |
3.32
|
6,850 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
25/01/2013 |
3.32
|
9,380 | 3.36 | 3.36 | 3.32 | 0 | 6,000 | -0.1 | |
24/01/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/01/2013 |
3.36
|
6,520 | 3.40 | 3.40 | 3.21 | 50 | 0 | 0.0 | |
22/01/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/01/2013 |
3.40
|
11,000 | 3.36 | 3.40 | 3.25 | 0 | 0 | 0 | |
18/01/2013 |
3.36
|
2,010 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 | |
17/01/2013 |
3.44
|
19,600 | 3.44 | 3.44 | 3.32 | 100 | 0 | 0.0 | |
16/01/2013 |
3.44
|
29,110 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 | |
15/01/2013 |
3.25
|
18,120 | 3.40 | 3.44 | 3.21 | 100 | 0 | 0.0 |