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 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.09
|
2,500 | 4.95 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/07/2013 |
4.95
|
5,700 | 5.16 | 5.16 | 4.95 | 0 | 0 | 0 | |
03/07/2013 |
5.16
|
28,000 | 5.09 | 5.37 | 5.16 | 0 | 0 | 0 | |
02/07/2013 |
5.09
|
19,700 | 5.16 | 5.23 | 4.95 | 0 | 0 | 0 | |
01/07/2013 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
28/06/2013 |
5.09
|
21,200 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
27/06/2013 |
5.09
|
9,000 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
26/06/2013 |
5.09
|
5,800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
25/06/2013 |
5.09
|
31,900 | 5.16 | 5.16 | 4.95 | 0 | 1,000 | -0.0 | |
24/06/2013 |
5.16
|
19,900 | 5.09 | 5.16 | 5.02 | 0 | 0 | 0 | |
21/06/2013 |
5.09
|
9,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
20/06/2013 |
5.09
|
28,600 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
19/06/2013 |
5.09
|
12,300 | 5.09 | 5.09 | 5.09 | 400 | 0 | 0.0 | |
18/06/2013 |
5.09
|
20,700 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
17/06/2013 |
5.09
|
44,500 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
14/06/2013 |
5.16
|
8,800 | 5.16 | 5.16 | 5.09 | 600 | 0 | 0.0 | |
13/06/2013 |
5.16
|
9,100 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
12/06/2013 |
5.16
|
6,100 | 5.16 | 5.23 | 4.82 | 500 | 0 | 0.0 | |
11/06/2013 |
5.16
|
2,000 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 | |
10/06/2013 |
5.37
|
12,100 | 5.30 | 5.37 | 5.16 | 0 | 0 | 0 | |
07/06/2013 |
5.30
|
5,100 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 | |
06/06/2013 |
5.37
|
8,300 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
05/06/2013 |
5.37
|
17,400 | 4.95 | 5.37 | 5.02 | 0 | 0 | 0 | |
04/06/2013 |
4.95
|
59,600 | 5.23 | 5.30 | 4.95 | 0 | 0 | 0 | |
03/06/2013 |
5.23
|
10,300 | 5.02 | 5.23 | 4.95 | 0 | 0 | 0 | |
31/05/2013 |
5.02
|
37,100 | 5.16 | 5.23 | 4.88 | 0 | 0 | 0 | |
30/05/2013 |
5.16
|
11,800 | 5.09 | 5.37 | 5.02 | 0 | 0 | 0 | |
29/05/2013 |
5.09
|
7,500 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 | |
28/05/2013 |
5.23
|
19,100 | 5.37 | 5.37 | 5.09 | 0 | 0 | 0 | |
27/05/2013 |
5.37
|
8,400 | 5.30 | 5.37 | 5.16 | 0 | 0 | 0 | |
24/05/2013 |
5.30
|
17,000 | 4.95 | 5.30 | 4.95 | 0 | 0 | 0 | |
23/05/2013 |
4.95
|
10,800 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
22/05/2013 |
5.09
|
30,200 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
21/05/2013 |
5.09
|
9,000 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 | |
20/05/2013 |
5.09
|
1,700 | 5.02 | 5.09 | 4.75 | 0 | 0 | 0 | |
17/05/2013 |
5.02
|
14,200 | 4.82 | 5.02 | 4.82 | 0 | 0 | 0 | |
16/05/2013 |
4.82
|
59,900 | 5.30 | 5.30 | 4.82 | 0 | 0 | 0 | |
15/05/2013 |
5.30
|
2,400 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 | |
14/05/2013 |
5.23
|
16,000 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 | |
13/05/2013 |
5.30
|
700 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
10/05/2013 |
5.37
|
4,400 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 | |
09/05/2013 |
5.43
|
7,100 | 5.37 | 5.43 | 5.09 | 0 | 0 | 0 | |
08/05/2013 |
5.37
|
7,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/05/2013 |
5.37
|
14,300 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
06/05/2013 |
5.37
|
25,300 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 | |
03/05/2013 |
5.37
|
3,300 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 | |
02/05/2013 |
5.43
|
500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
26/04/2013 |
5.43
|
3,600 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
25/04/2013 |
5.50
|
38,800 | 5.30 | 5.50 | 5.37 | 0 | 0 | 0 | |
24/04/2013 |
5.30
|
800 | 5.43 | 5.50 | 5.30 | 0 | 0 | 0 | |
23/04/2013 |
5.43
|
19,500 | 5.43 | 5.64 | 5.43 | 0 | 0 | 0 | |
22/04/2013 |
5.43
|
11,600 | 5.37 | 5.43 | 5.37 | 0 | 0 | 0 | |
18/04/2013 |
5.37
|
11,700 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 | |
17/04/2013 |
5.57
|
14,600 | 5.43 | 5.57 | 5.37 | 0 | 0 | 0 | |
16/04/2013 |
5.43
|
3,600 | 5.30 | 5.43 | 5.37 | 0 | 0 | 0 | |
15/04/2013 |
5.30
|
36,500 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 | |
12/04/2013 |
5.37
|
3,000 | 5.43 | 5.43 | 5.37 | 1,000 | 0 | 0.0 | |
11/04/2013 |
5.43
|
5,200 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 | |
10/04/2013 |
5.43
|
52,200 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 | |
09/04/2013 |
5.64
|
23,400 | 5.50 | 5.64 | 5.43 | 0 | 0 | 0 | |
08/04/2013 |
5.50
|
25,400 | 5.43 | 5.57 | 5.37 | 0 | 0 | 0 | |
05/04/2013 |
5.43
|
14,800 | 5.43 | 5.64 | 5.37 | 0 | 0 | 0 | |
04/04/2013 |
5.43
|
2,600 | 5.64 | 5.78 | 5.43 | 0 | 0 | 0 | |
03/04/2013 |
5.64
|
38,600 | 5.71 | 5.78 | 5.43 | 0 | 0 | 0 | |
02/04/2013 |
5.71
|
94,600 | 5.43 | 5.92 | 5.50 | 0 | 0 | 0 | |
01/04/2013 |
5.43
|
6,600 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
29/03/2013 |
5.43
|
3,000 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 | |
28/03/2013 |
5.43
|
6,300 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 | |
27/03/2013 |
5.43
|
5,100 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 | |
26/03/2013: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/03/2013 |
5.43
|
17,600 | 5.23 | 5.50 | 5.16 | 0 | 0 | 0 | |
25/03/2013 |
5.23
|
12,100 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 | |
22/03/2013 |
5.23
|
10,800 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 | |
21/03/2013 |
5.42
|
9,700 | 5.42 | 5.55 | 5.10 | 0 | 0 | 0 | |
20/03/2013 |
5.42
|
500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/03/2013 |
5.42
|
2,100 | 5.36 | 5.42 | 5.10 | 0 | 0 | 0 | |
18/03/2013 |
5.36
|
1,700 | 5.23 | 5.36 | 5.23 | 0 | 0 | 0 | |
15/03/2013 |
5.23
|
5,500 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 | |
14/03/2013 |
5.16
|
13,200 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 | |
13/03/2013 |
5.16
|
39,800 | 5.23 | 5.36 | 5.10 | 0 | 0 | 0 | |
12/03/2013 |
5.23
|
100 | 5.49 | 5.49 | 5.23 | 0 | 0 | 0 | |
11/03/2013 |
5.49
|
8,000 | 5.42 | 5.49 | 5.23 | 0 | 0 | 0 | |
08/03/2013 |
5.42
|
1,100 | 5.03 | 5.42 | 5.10 | 0 | 0 | 0 | |
07/03/2013 |
5.03
|
2,100 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 | |
06/03/2013 |
5.23
|
8,100 | 4.84 | 5.23 | 4.90 | 0 | 0 | 0 | |
05/03/2013 |
4.84
|
20,500 | 5.16 | 5.16 | 4.84 | 0 | 0 | 0 | |
04/03/2013 |
5.16
|
38,000 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 | |
01/03/2013 |
5.55
|
17,000 | 5.42 | 5.55 | 5.29 | 0 | 0 | 0 | |
28/02/2013 |
5.42
|
3,400 | 5.55 | 5.75 | 5.42 | 0 | 0 | 0 | |
27/02/2013 |
5.55
|
11,300 | 5.36 | 5.55 | 5.23 | 0 | 4,200 | -0.0 | |
26/02/2013 |
5.36
|
46,600 | 5.69 | 5.75 | 5.23 | 0 | 0 | 0 | |
25/02/2013 |
5.69
|
16,200 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 | |
22/02/2013 |
5.75
|
58,500 | 5.55 | 5.88 | 5.55 | 0 | 0 | 0 | |
21/02/2013 |
5.55
|
297,300 | 5.69 | 6.08 | 5.55 | 0 | 0 | 0 | |
20/02/2013 |
5.69
|
12,900 | 5.49 | 5.69 | 5.29 | 0 | 1,400 | -0.0 | |
19/02/2013 |
5.49
|
2,600 | 5.55 | 5.55 | 5.42 | 0 | 0 | 0 | |
18/02/2013 |
5.55
|
15,800 | 5.36 | 5.69 | 5.42 | 0 | 300 | -0.0 | |
08/02/2013 |
5.36
|
2,300 | 5.29 | 5.36 | 5.36 | 0 | 0 | 0 | |
07/02/2013 |
5.29
|
2,600 | 5.36 | 5.69 | 5.29 | 0 | 0 | 0 | |
06/02/2013 |
5.36
|
15,700 | 5.49 | 5.49 | 5.29 | 0 | 0 | 0 | |
05/02/2013 |
5.49
|
200 | 5.62 | 5.62 | 5.16 | 0 | 0 | 0 |