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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
4.20
|
13,580 | 4.09 | 4.30 | 3.83 | 5,450 | 0 | 0.1 | |
02/07/2013 |
4.09
|
420 | 4.38 | 4.59 | 4.09 | 0 | 0 | 0 | |
01/07/2013 |
4.38
|
10 | 4.20 | 4.38 | 4.38 | 0 | 0 | 0 | |
28/06/2013 |
4.20
|
390 | 4.20 | 4.35 | 3.93 | 100 | 0 | 0.0 | |
27/06/2013 |
4.20
|
17,550 | 4.25 | 4.54 | 3.96 | 16,800 | 0 | 0.3 | |
26/06/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
25/06/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
24/06/2013 |
4.25
|
10 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 | |
21/06/2013 |
4.17
|
120 | 4.46 | 4.46 | 4.17 | 40 | 0 | 0.0 | |
20/06/2013 |
4.46
|
10 | 4.17 | 4.46 | 4.46 | 0 | 0 | 0 | |
19/06/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/06/2013 |
4.17
|
50 | 4.17 | 4.17 | 3.88 | 20 | 0 | 0.0 | |
17/06/2013 |
4.17
|
20 | 4.06 | 4.17 | 4.17 | 20 | 0 | 0.0 | |
14/06/2013 |
4.06
|
180 | 3.93 | 4.06 | 3.67 | 0 | 0 | 0 | |
13/06/2013 |
3.93
|
60 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 | |
12/06/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
11/06/2013 |
4.22
|
70 | 4.01 | 4.22 | 4.09 | 70 | 0 | 0.0 | |
10/06/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
07/06/2013 |
4.01
|
100 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 | |
06/06/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
05/06/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
04/06/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
03/06/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
31/05/2013 |
4.04
|
100 | 4.06 | 4.06 | 4.04 | 0 | 0 | 0 | |
30/05/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/05/2013 |
4.06
|
170 | 3.88 | 4.14 | 4.06 | 160 | 0 | 0.0 | |
29/05/2013 |
3.88
|
10 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 | |
28/05/2013 |
3.95
|
10 | 3.76 | 3.95 | 3.95 | 0 | 0 | 0 | |
27/05/2013 |
3.76
|
420 | 3.76 | 3.76 | 3.76 | 410 | 0 | 0.0 | |
24/05/2013 |
3.76
|
2,050 | 3.88 | 4.15 | 3.76 | 0 | 1,500 | -0.0 | |
23/05/2013 |
3.88
|
230 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 | |
22/05/2013 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
21/05/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
20/05/2013 |
3.88
|
120 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 | |
17/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
16/05/2013 |
3.76
|
160 | 3.64 | 3.88 | 3.64 | 0 | 0 | 0 | |
15/05/2013 |
3.64
|
110 | 3.44 | 3.64 | 3.64 | 100 | 0 | 0.0 | |
14/05/2013 |
3.44
|
5,290 | 3.66 | 3.66 | 3.42 | 0 | 0 | 0 | |
13/05/2013 |
3.66
|
500 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 | |
10/05/2013 |
3.74
|
20 | 3.76 | 3.76 | 3.74 | 20 | 0 | 0.0 | |
09/05/2013 |
3.76
|
580 | 3.59 | 3.78 | 3.44 | 10 | 0 | 0.0 | |
08/05/2013 |
3.59
|
11,430 | 3.86 | 3.86 | 3.59 | 1,150 | 0 | 0.0 | |
07/05/2013 |
3.86
|
2,330 | 3.91 | 3.91 | 3.64 | 130 | 0 | 0.0 | |
06/05/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
03/05/2013 |
3.91
|
790 | 3.74 | 3.91 | 3.49 | 600 | 0 | 0.0 | |
02/05/2013 |
3.74
|
10 | 4.00 | 4.00 | 3.74 | 0 | 0 | 0 | |
26/04/2013 |
4.00
|
20 | 3.86 | 4.00 | 3.86 | 0 | 0 | 0 | |
25/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/04/2013 |
3.86
|
170 | 3.88 | 3.88 | 3.61 | 50 | 0 | 0.0 | |
22/04/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/04/2013 |
3.88
|
20 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 | |
17/04/2013 |
4.07
|
20 | 3.83 | 4.07 | 4.07 | 20 | 0 | 0.0 | |
16/04/2013 |
3.83
|
2,920 | 3.83 | 3.83 | 3.57 | 1,420 | 0 | 0.0 | |
15/04/2013 |
3.83
|
250 | 3.74 | 3.98 | 3.52 | 20 | 0 | 0.0 | |
12/04/2013 |
3.74
|
20 | 3.74 | 3.74 | 3.52 | 0 | 0 | 0 | |
11/04/2013 |
3.74
|
2,050 | 3.74 | 3.74 | 3.64 | 150 | 0 | 0.0 | |
10/04/2013 |
3.74
|
5,700 | 3.91 | 3.91 | 3.64 | 1,700 | 0 | 0.0 | |
09/04/2013 |
3.91
|
5,630 | 3.88 | 4.05 | 3.86 | 0 | 0 | 0 | |
08/04/2013 |
3.88
|
6,630 | 3.74 | 3.93 | 3.83 | 0 | 0 | 0 | |
05/04/2013 |
3.74
|
29,280 | 3.49 | 3.74 | 3.52 | 1,500 | 0 | 0.0 | |
04/04/2013 |
3.49
|
1,300 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 | |
03/04/2013 |
3.52
|
10 | 3.49 | 3.52 | 3.52 | 0 | 0 | 0 | |
02/04/2013 |
3.49
|
740 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 | |
01/04/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
29/03/2013 |
3.49
|
100 | 3.54 | 3.54 | 3.49 | 100 | 0 | 0.0 | |
28/03/2013 |
3.54
|
310 | 3.54 | 3.54 | 3.35 | 200 | 0 | 0.0 | |
27/03/2013 |
3.54
|
10 | 3.37 | 3.54 | 3.54 | 0 | 0 | 0 | |
26/03/2013 |
3.37
|
3,870 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
25/03/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/03/2013 |
3.59
|
4,250 | 3.59 | 3.59 | 3.35 | 3,250 | 0 | 0.0 | |
21/03/2013 |
3.59
|
1,000 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 | |
20/03/2013 |
3.64
|
100 | 3.69 | 3.69 | 3.64 | 100 | 0 | 0.0 | |
19/03/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/03/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
15/03/2013 |
3.69
|
130 | 3.61 | 3.71 | 3.61 | 100 | 0 | 0.0 | |
14/03/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/03/2013 |
3.61
|
7,600 | 3.64 | 3.69 | 3.42 | 1,600 | 0 | 0.0 | |
12/03/2013 |
3.64
|
6,030 | 3.64 | 3.64 | 3.40 | 4,000 | 0 | 0.1 | |
11/03/2013 |
3.64
|
30 | 3.52 | 3.64 | 3.64 | 30 | 0 | 0.0 | |
08/03/2013 |
3.52
|
20 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 | |
07/03/2013 |
3.66
|
110 | 3.66 | 3.66 | 3.52 | 100 | 0 | 0.0 | |
06/03/2013 |
3.66
|
440 | 3.69 | 3.69 | 3.52 | 100 | 0 | 0.0 | |
05/03/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/03/2013 |
3.69
|
180 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/03/2013 |
3.69
|
1,450 | 3.74 | 3.83 | 3.49 | 1,000 | 0 | 0.0 | |
28/02/2013 |
3.74
|
110 | 3.64 | 3.74 | 3.40 | 110 | 0 | 0.0 | |
27/02/2013 |
3.64
|
60 | 3.54 | 3.64 | 3.54 | 60 | 0 | 0.0 | |
26/02/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
25/02/2013 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
22/02/2013 |
3.54
|
100 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 | |
21/02/2013 |
3.40
|
5,700 | 3.57 | 3.57 | 3.40 | 5,700 | 0 | 0.1 | |
20/02/2013 |
3.57
|
2,350 | 3.40 | 3.57 | 3.40 | 850 | 0 | 0.0 | |
19/02/2013 |
3.40
|
8,980 | 3.40 | 3.49 | 3.40 | 3,980 | 0 | 0.1 | |
18/02/2013 |
3.40
|
10,030 | 3.49 | 3.49 | 3.40 | 10,000 | 0 | 0.1 | |
08/02/2013 |
3.49
|
50 | 3.44 | 3.49 | 3.49 | 0 | 0 | 0 | |
07/02/2013 |
3.44
|
10 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 | |
06/02/2013 |
3.37
|
5,050 | 3.35 | 3.44 | 3.37 | 5,000 | 0 | 0.1 | |
05/02/2013 |
3.35
|
10 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 | |
04/02/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
01/02/2013 |
3.30
|
3,160 | 3.20 | 3.30 | 3.15 | 640 | 0 | 0.0 |