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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2013 |
4.58
|
100 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
27/06/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/06/2013 |
4.67
|
5,500 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
25/06/2013 |
4.67
|
4,400 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
24/06/2013 |
4.67
|
16,500 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 | |
21/06/2013 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
20/06/2013 |
4.76
|
8,800 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
19/06/2013 |
4.85
|
1,900 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 | |
18/06/2013 |
4.76
|
1,200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/06/2013 |
4.76
|
6,900 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
14/06/2013 |
4.76
|
10,500 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
13/06/2013 |
4.67
|
11,400 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
12/06/2013 |
4.67
|
10,300 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
11/06/2013 |
4.67
|
400 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
10/06/2013 |
4.67
|
4,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
07/06/2013 |
4.76
|
11,400 | 4.76 | 4.76 | 4.76 | 300 | 0 | 0.0 | |
06/06/2013 |
4.76
|
1,800 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
05/06/2013 |
4.67
|
4,200 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
04/06/2013 |
4.76
|
200 | 4.67 | 4.76 | 4.58 | 0 | 0 | 0 | |
03/06/2013 |
4.67
|
2,600 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
31/05/2013 |
4.67
|
15,400 | 4.67 | 4.76 | 4.49 | 0 | 0 | 0 | |
30/05/2013 |
4.67
|
4,600 | 4.67 | 4.67 | 4.67 | 0 | 3,100 | -0.0 | |
29/05/2013 |
4.67
|
6,100 | 4.76 | 4.76 | 4.67 | 0 | 3,100 | -0.0 | |
28/05/2013 |
4.76
|
3,000 | 4.76 | 4.85 | 4.67 | 0 | 0 | 0 | |
27/05/2013 |
4.76
|
3,500 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/05/2013 |
4.67
|
1,300 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
23/05/2013 |
4.76
|
1,000 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 | |
22/05/2013 |
4.94
|
100 | 4.67 | 4.94 | 4.94 | 0 | 0 | 0 | |
21/05/2013 |
4.67
|
10,700 | 4.76 | 4.94 | 4.67 | 0 | 0 | 0 | |
20/05/2013 |
4.76
|
8,100 | 4.76 | 4.76 | 4.76 | 3,000 | 0 | 0.0 | |
17/05/2013 |
4.76
|
8,800 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/05/2013 |
4.76
|
1,500 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
15/05/2013 |
4.85
|
5,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
14/05/2013 |
4.85
|
2,200 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 | |
13/05/2013 |
4.85
|
3,300 | 4.76 | 4.85 | 4.85 | 0 | 0 | 0 | |
10/05/2013 |
4.76
|
500 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 | |
09/05/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
08/05/2013 |
4.67
|
5,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
07/05/2013 |
4.76
|
3,500 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
06/05/2013 |
4.76
|
7,600 | 4.67 | 4.76 | 4.58 | 0 | 0 | 0 | |
03/05/2013 |
4.67
|
1,000 | 4.49 | 4.67 | 4.67 | 0 | 0 | 0 | |
02/05/2013 |
4.49
|
100 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
26/04/2013 |
4.67
|
1,300 | 4.94 | 4.94 | 4.49 | 0 | 0 | 0 | |
25/04/2013 |
4.94
|
200 | 4.85 | 4.94 | 4.94 | 0 | 0 | 0 | |
24/04/2013 |
4.85
|
3,800 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 | |
23/04/2013 |
4.76
|
13,800 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/04/2013 |
4.76
|
3,500 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 | |
18/04/2013 |
4.76
|
600 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 | |
17/04/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
16/04/2013 |
5.03
|
500 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
15/04/2013 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
12/04/2013 |
5.21
|
2,100 | 5.03 | 5.21 | 5.03 | 0 | 0 | 0 | |
11/04/2013 |
5.03
|
12,200 | 4.94 | 5.39 | 5.03 | 0 | 0 | 0 | |
10/04/2013 |
4.94
|
1,200 | 4.94 | 5.30 | 4.94 | 0 | 0 | 0 | |
09/04/2013 |
4.94
|
3,000 | 4.85 | 5.12 | 4.85 | 0 | 0 | 0 | |
08/04/2013 |
4.85
|
100 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 | |
05/04/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
04/04/2013 |
4.94
|
7,500 | 4.94 | 4.94 | 4.94 | 100 | 0 | 0.0 | |
03/04/2013 |
4.94
|
2,000 | 4.94 | 5.21 | 4.94 | 0 | 0 | 0 | |
02/04/2013 |
4.94
|
3,500 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 | |
01/04/2013 |
5.03
|
500 | 4.76 | 5.03 | 5.03 | 0 | 0 | 0 | |
29/03/2013 |
4.76
|
1,300 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 | |
28/03/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/03/2013 |
5.03
|
500 | 4.85 | 5.03 | 5.03 | 0 | 0 | 0 | |
26/03/2013 |
4.85
|
5,000 | 5.03 | 5.03 | 4.85 | 1,000 | 0 | 0.0 | |
25/03/2013 |
5.03
|
1,000 | 4.67 | 5.03 | 5.03 | 0 | 0 | 0 | |
22/03/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
21/03/2013 |
4.67
|
100 | 4.94 | 4.94 | 4.67 | 0 | 0 | 0 | |
20/03/2013 |
4.94
|
3,100 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 | |
19/03/2013 |
4.94
|
1,000 | 4.85 | 4.94 | 4.94 | 0 | 0 | 0 | |
18/03/2013 |
4.85
|
1,200 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 | |
15/03/2013 |
5.03
|
1,000 | 4.76 | 5.03 | 5.03 | 0 | 0 | 0 | |
14/03/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/03/2013 |
4.76
|
5,900 | 4.85 | 4.94 | 4.76 | 0 | 0 | 0 | |
12/03/2013 |
4.85
|
3,800 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 | |
11/03/2013 |
4.85
|
1,800 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
08/03/2013 |
4.85
|
1,400 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 | |
07/03/2013 |
4.85
|
5,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
06/03/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/03/2013 |
4.85
|
10,200 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
04/03/2013 |
4.85
|
8,500 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 | |
01/03/2013 |
5.03
|
4,500 | 4.85 | 5.12 | 4.85 | 4,200 | 0 | 0.0 | |
28/02/2013 |
4.85
|
10,600 | 5.30 | 5.30 | 4.85 | 0 | 0 | 0 | |
27/02/2013: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
27/02/2013 |
5.30
|
200 | 5.21 | 5.30 | 4.76 | 0 | 0 | 0 | |
26/02/2013 |
5.21
|
89,000 | 5.03 | 5.21 | 4.95 | 0 | 0 | 0 | |
25/02/2013 |
5.03
|
13,400 | 4.77 | 5.03 | 4.86 | 0 | 0 | 0 | |
22/02/2013 |
4.77
|
15,400 | 4.77 | 5.12 | 4.77 | 0 | 0 | 0 | |
21/02/2013 |
4.77
|
38,000 | 5.12 | 5.21 | 4.77 | 0 | 0 | 0 | |
20/02/2013 |
5.12
|
5,800 | 4.86 | 5.12 | 4.77 | 0 | 0 | 0 | |
19/02/2013 |
4.86
|
6,800 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 | |
18/02/2013 |
5.03
|
2,800 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 | |
08/02/2013 |
5.03
|
2,200 | 4.95 | 5.03 | 4.95 | 600 | 0 | 0.0 | |
07/02/2013 |
4.95
|
4,300 | 4.95 | 5.12 | 4.95 | 1,500 | 0 | 0.0 | |
06/02/2013 |
4.95
|
400 | 4.77 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/02/2013 |
4.77
|
6,500 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
04/02/2013 |
4.86
|
3,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/02/2013 |
4.86
|
5,800 | 4.86 | 4.86 | 4.77 | 0 | 300 | -0.0 | |
31/01/2013 |
4.86
|
9,600 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 | |
30/01/2013 |
4.77
|
14,200 | 4.77 | 4.95 | 4.60 | 1,200 | 0 | 0.0 | |
29/01/2013 |
4.77
|
2,600 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |