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) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.02
|
4,900 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
04/07/2013 |
5.02
|
11,600 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 | |
03/07/2013 |
5.02
|
15,000 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
02/07/2013 |
5.02
|
19,600 | 4.98 | 5.02 | 4.93 | 100 | 0 | 0.0 | |
01/07/2013 |
4.98
|
8,000 | 4.93 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/06/2013 |
4.93
|
2,800 | 4.88 | 4.93 | 4.88 | 400 | 0 | 0.0 | |
27/06/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
26/06/2013 |
4.88
|
400 | 4.84 | 4.88 | 4.88 | 0 | 0 | 0 | |
25/06/2013 |
4.84
|
2,500 | 4.88 | 4.88 | 4.84 | 2,300 | 0 | 0.0 | |
24/06/2013 |
4.88
|
3,400 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 | |
21/06/2013 |
4.93
|
1,400 | 4.88 | 4.93 | 4.84 | 1,400 | 0 | 0.0 | |
20/06/2013 |
4.88
|
10,300 | 4.88 | 4.93 | 4.88 | 0 | 0 | 0 | |
19/06/2013 |
4.88
|
1,600 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 | |
18/06/2013 |
4.93
|
5,000 | 4.84 | 4.93 | 4.88 | 0 | 0 | 0 | |
17/06/2013 |
4.84
|
10,600 | 4.93 | 4.93 | 4.84 | 5,000 | 0 | 0.1 | |
14/06/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/06/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
12/06/2013 |
4.93
|
9,200 | 4.93 | 4.98 | 4.84 | 1,400 | 2,900 | -0.0 | |
11/06/2013 |
4.93
|
1,100 | 4.84 | 4.93 | 4.88 | 0 | 0 | 0 | |
10/06/2013 |
4.84
|
2,000 | 4.93 | 4.93 | 4.65 | 0 | 0 | 0 | |
07/06/2013 |
4.93
|
1,300 | 4.79 | 4.98 | 4.79 | 400 | 0 | 0.0 | |
06/06/2013 |
4.79
|
7,800 | 4.75 | 5.16 | 4.79 | 500 | 0 | 0.0 | |
05/06/2013 |
4.75
|
4,100 | 4.79 | 4.84 | 4.70 | 100 | 0 | 0.0 | |
04/06/2013 |
4.79
|
4,700 | 4.61 | 4.79 | 4.61 | 100 | 0 | 0.0 | |
03/06/2013 |
4.61
|
500 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
31/05/2013 |
4.84
|
600 | 4.61 | 4.84 | 4.65 | 200 | 0 | 0.0 | |
30/05/2013 |
4.61
|
5,700 | 4.79 | 4.88 | 4.47 | 100 | 0 | 0.0 | |
29/05/2013 |
4.79
|
1,100 | 4.79 | 4.93 | 4.65 | 400 | 0 | 0.0 | |
28/05/2013 |
4.79
|
2,100 | 4.84 | 4.84 | 4.65 | 100 | 0 | 0.0 | |
27/05/2013 |
4.84
|
900 | 4.75 | 4.84 | 4.79 | 200 | 0 | 0.0 | |
24/05/2013 |
4.75
|
9,700 | 4.70 | 4.75 | 4.61 | 200 | 0 | 0.0 | |
23/05/2013 |
4.70
|
600 | 4.75 | 4.75 | 4.56 | 100 | 0 | 0.0 | |
22/05/2013 |
4.75
|
1,700 | 4.61 | 4.75 | 4.61 | 1,600 | 100 | 0.0 | |
21/05/2013 |
4.61
|
5,700 | 4.70 | 4.79 | 4.52 | 4,600 | 0 | 0.0 | |
20/05/2013 |
4.70
|
8,800 | 4.38 | 4.75 | 4.42 | 3,800 | 0 | 0.0 | |
17/05/2013 |
4.38
|
4,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
16/05/2013 |
4.38
|
9,300 | 4.24 | 4.38 | 4.24 | 1,600 | 0 | 0.0 | |
15/05/2013 |
4.24
|
6,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/05/2013 |
4.24
|
11,200 | 4.24 | 4.29 | 4.19 | 6,200 | 0 | 0.1 | |
13/05/2013 |
4.24
|
24,700 | 4.33 | 4.33 | 4.19 | 7,000 | 0 | 0.1 | |
10/05/2013 |
4.33
|
12,000 | 4.29 | 4.33 | 4.19 | 6,900 | 0 | 0.1 | |
09/05/2013 |
4.29
|
1,900 | 4.19 | 4.29 | 4.19 | 100 | 0 | 0.0 | |
08/05/2013 |
4.19
|
12,900 | 4.24 | 4.42 | 4.19 | 10,300 | 0 | 0.1 | |
07/05/2013 |
4.24
|
6,000 | 4.24 | 4.52 | 4.24 | 2,500 | 0 | 0.0 | |
06/05/2013 |
4.24
|
4,000 | 4.19 | 4.24 | 4.19 | 1,900 | 0 | 0.0 | |
03/05/2013 |
4.19
|
6,300 | 4.19 | 4.19 | 4.10 | 6,000 | 0 | 0.1 | |
02/05/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
26/04/2013 |
4.19
|
5,300 | 4.19 | 4.19 | 4.10 | 1,500 | 0 | 0.0 | |
25/04/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
24/04/2013 |
4.19
|
4,400 | 4.15 | 4.19 | 4.10 | 600 | 0 | 0.0 | |
23/04/2013 |
4.15
|
3,500 | 4.15 | 4.15 | 4.01 | 3,500 | 0 | 0.0 | |
22/04/2013 |
4.15
|
7,000 | 4.06 | 4.15 | 4.06 | 5,700 | 0 | 0.1 | |
18/04/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
17/04/2013 |
4.06
|
3,500 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 | |
16/04/2013 |
4.10
|
4,300 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 | |
15/04/2013 |
4.15
|
17,700 | 4.10 | 4.15 | 3.96 | 15,000 | 0 | 0.1 | |
12/04/2013 |
4.10
|
2,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
11/04/2013 |
4.10
|
6,900 | 4.10 | 4.15 | 4.01 | 400 | 0 | 0.0 | |
10/04/2013 |
4.10
|
3,200 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 | |
09/04/2013 |
4.15
|
3,300 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
08/04/2013 |
4.19
|
4,100 | 4.10 | 4.19 | 4.10 | 100 | 0 | 0.0 | |
05/04/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
04/04/2013 |
4.10
|
3,900 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 | |
03/04/2013 |
4.10
|
4,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
02/04/2013 |
4.10
|
3,800 | 4.06 | 4.15 | 4.10 | 0 | 0 | 0 | |
01/04/2013 |
4.06
|
12,000 | 4.10 | 4.15 | 4.06 | 0 | 0 | 0 | |
29/03/2013 |
4.10
|
4,100 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 | |
28/03/2013 |
4.15
|
3,200 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 | |
27/03/2013 |
4.10
|
3,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/03/2013 |
4.10
|
4,300 | 4.06 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/03/2013 |
4.06
|
8,200 | 4.06 | 4.10 | 4.06 | 5,400 | 0 | 0.0 | |
22/03/2013 |
4.06
|
11,800 | 4.06 | 4.10 | 4.01 | 0 | 0 | 0 | |
21/03/2013 |
4.06
|
2,700 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 | |
20/03/2013 |
4.06
|
700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
19/03/2013 |
4.06
|
2,800 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 | |
18/03/2013 |
4.10
|
4,100 | 4.10 | 4.10 | 4.01 | 100 | 0 | 0.0 | |
15/03/2013 |
4.10
|
1,200 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 | |
14/03/2013 |
4.24
|
100 | 4.19 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/03/2013 |
4.19
|
21,000 | 4.06 | 4.19 | 4.06 | 0 | 0 | 0 | |
12/03/2013 |
4.06
|
300 | 4.01 | 4.06 | 4.06 | 0 | 0 | 0 | |
11/03/2013 |
4.01
|
3,100 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 | |
08/03/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/03/2013 |
3.96
|
35,200 | 3.96 | 4.06 | 3.96 | 500 | 0 | 0.0 | |
07/03/2013 |
3.96
|
3,100 | 3.92 | 3.96 | 3.92 | 300 | 0 | 0.0 | |
06/03/2013 |
3.92
|
13,200 | 3.92 | 3.92 | 3.58 | 400 | 0 | 0.0 | |
05/03/2013 |
3.92
|
10,500 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
04/03/2013 |
3.92
|
6,000 | 3.84 | 3.92 | 3.88 | 0 | 0 | 0 | |
01/03/2013 |
3.84
|
7,300 | 3.96 | 4.01 | 3.79 | 0 | 0 | 0 | |
28/02/2013 |
3.96
|
500 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 | |
27/02/2013 |
3.96
|
7,500 | 3.96 | 3.96 | 3.62 | 0 | 0 | 0 | |
26/02/2013 |
3.96
|
11,900 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
25/02/2013 |
4.05
|
14,500 | 3.88 | 4.18 | 3.88 | 0 | 0 | 0 | |
22/02/2013 |
3.88
|
8,200 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 | |
21/02/2013 |
3.88
|
7,300 | 3.92 | 4.01 | 3.88 | 0 | 0 | 0 | |
20/02/2013 |
3.92
|
10,800 | 3.88 | 4.01 | 3.88 | 0 | 0 | 0 | |
19/02/2013 |
3.88
|
2,900 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
18/02/2013 |
3.96
|
7,800 | 4.05 | 4.05 | 3.75 | 0 | 0 | 0 | |
08/02/2013 |
4.05
|
2,800 | 3.66 | 4.05 | 3.75 | 400 | 0 | 0.0 | |
07/02/2013 |
3.66
|
10,100 | 3.62 | 3.71 | 3.66 | 100 | 0 | 0.0 | |
06/02/2013 |
3.62
|
5,300 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 | |
05/02/2013 |
3.62
|
2,200 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |