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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-21) |
0.29 | 0.61% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-25) |
7.35 | 18.07% | 316,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-09-30) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-05) |
10.65 | 28.50% | 978,182 | -11,080 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-16) |
25.86 | 116.84% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.83
|
3,000 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 | |
04/07/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/07/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
02/07/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/07/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
28/06/2013 |
4.91
|
2,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
21/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/06/2013 |
4.91
|
900 | 5.28 | 5.28 | 4.91 | 0 | 800 | -0.0 | |
14/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/06/2013 |
5.28
|
100 | 5.00 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/06/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
10/06/2013 |
5.00
|
2,700 | 5.10 | 5.10 | 5.00 | 0 | 2,700 | -0.1 | |
07/06/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/06/2013 |
5.10
|
500 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 | |
05/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
03/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
31/05/2013 |
5.28
|
100 | 5.15 | 5.28 | 5.28 | 100 | 0 | 0.0 | |
30/05/2013 |
5.15
|
1,500 | 5.10 | 5.17 | 5.11 | 0 | 0 | 0 | |
29/05/2013 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
28/05/2013 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/05/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/05/2013 |
5.10
|
1,200 | 4.91 | 5.10 | 4.93 | 0 | 0 | 0 | |
23/05/2013 |
4.91
|
5,300 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 | |
22/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/05/2013 |
5.19
|
2,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
20/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/05/2013 |
5.28
|
1,100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/05/2013 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
15/05/2013 |
5.28
|
600 | 5.28 | 5.28 | 5.28 | 100 | 0 | 0.0 | |
14/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/05/2013 |
5.28
|
2,000 | 5.62 | 5.62 | 5.28 | 0 | 1,000 | -0.0 | |
10/05/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/05/2013 |
5.62
|
2,600 | 5.38 | 5.62 | 5.38 | 0 | 0 | 0 | |
08/05/2013 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
07/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/05/2013 |
5.38
|
100 | 4.96 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/05/2013 |
4.96
|
400 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
03/05/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
02/05/2013 |
4.96
|
1,100 | 4.55 | 4.96 | 4.55 | 0 | 0 | 0 | |
26/04/2013 |
4.55
|
33,500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
25/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
24/04/2013 |
4.55
|
1,400 | 4.55 | 4.55 | 4.55 | 0 | 100 | -0.0 | |
23/04/2013 |
4.55
|
3,300 | 4.34 | 4.55 | 4.37 | 0 | 0 | 0 | |
22/04/2013 |
4.34
|
2,500 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
18/04/2013 |
4.37
|
1,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
17/04/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/04/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
15/04/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/04/2013 |
4.37
|
13,500 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
11/04/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
10/04/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
09/04/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
08/04/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
05/04/2013 |
4.46
|
1,700 | 4.37 | 4.46 | 4.29 | 0 | 0 | 0 | |
04/04/2013 |
4.37
|
3,000 | 4.39 | 4.46 | 4.37 | 0 | 0 | 0 | |
03/04/2013 |
4.39
|
5,200 | 4.29 | 4.39 | 4.37 | 0 | 0 | 0 | |
02/04/2013 |
4.29
|
14,100 | 4.43 | 4.46 | 4.23 | 0 | 0 | 0 | |
01/04/2013 |
4.43
|
6,400 | 4.32 | 4.45 | 4.20 | 0 | 0 | 0 | |
29/03/2013 |
4.32
|
8,400 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 | |
28/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/03/2013 |
4.37
|
7,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 | |
26/03/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
25/03/2013 |
4.46
|
1,100 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 | |
22/03/2013 |
4.46
|
20,100 | 4.20 | 4.46 | 4.11 | 0 | 0 | 0 | |
21/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
20/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
19/03/2013 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
18/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
15/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
14/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
12/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
08/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
07/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
06/03/2013 |
4.20
|
5,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/03/2013 |
4.20
|
12,000 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
01/03/2013 |
4.29
|
2,600 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 | |
28/02/2013 |
4.25
|
1,000 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
27/02/2013 |
4.29
|
2,200 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
26/02/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
25/02/2013 |
4.29
|
3,500 | 4.37 | 4.37 | 4.29 | 400 | 0 | 0.0 | |
22/02/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/02/2013 |
4.37
|
2,800 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
20/02/2013 |
4.37
|
13,300 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/02/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
18/02/2013 |
4.37
|
2,000 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 | |
08/02/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/02/2013 |
4.37
|
400 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 | |
06/02/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/02/2013 |
4.55
|
2,000 | 4.48 | 4.55 | 4.55 | 2,000 | 0 | 0.1 |