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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/07/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
01/07/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
28/06/2013 |
4.22
|
1,010 | 3.94 | 4.22 | 4.22 | 0 | 0 | 0 | |
27/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
26/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
25/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
21/06/2013 |
3.94
|
2,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
20/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
19/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/06/2013 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 100 | 0 | 0.0 | |
17/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
14/06/2013 |
3.94
|
160 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
13/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
12/06/2013 |
3.94
|
1,400 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 | |
11/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
10/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
05/06/2013 |
4.10
|
730 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
04/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/06/2013 |
4.18
|
30 | 4.42 | 4.42 | 4.18 | 0 | 0 | 0 | |
31/05/2013 |
4.42
|
110 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 | |
30/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
29/05/2013 |
4.73
|
6,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
27/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
24/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
23/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
22/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
21/05/2013 |
4.73
|
4,010 | 4.46 | 4.73 | 4.46 | 0 | 0 | 0 | |
20/05/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
17/05/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
16/05/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
15/05/2013 |
4.46
|
160 | 4.77 | 4.77 | 4.46 | 0 | 0 | 0 | |
14/05/2013 |
4.77
|
10 | 4.53 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/05/2013 |
4.53
|
10 | 4.26 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/05/2013 |
4.26
|
10 | 4.10 | 4.26 | 4.26 | 0 | 0 | 0 | |
09/05/2013 |
4.10
|
20 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/05/2013 |
3.90
|
10 | 3.67 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/05/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
06/05/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
03/05/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
02/05/2013 |
3.67
|
970 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 | |
26/04/2013 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
25/04/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/04/2013 |
3.94
|
10 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 | |
23/04/2013 |
4.22
|
120 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 | |
22/04/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
18/04/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
17/04/2013 |
4.50
|
50 | 4.81 | 4.81 | 4.50 | 0 | 0 | 0 | |
16/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
12/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
09/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
05/04/2013 |
4.81
|
10 | 4.61 | 4.81 | 4.81 | 0 | 0 | 0 | |
04/04/2013 |
4.61
|
10 | 4.38 | 4.61 | 4.61 | 0 | 0 | 0 | |
03/04/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
02/04/2013 |
4.38
|
10 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 | |
01/04/2013 |
4.10
|
1,350 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 | |
29/03/2013 |
4.14
|
2,010 | 4.06 | 4.14 | 3.83 | 0 | 0 | 0 | |
28/03/2013 |
4.06
|
1,010 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 | |
27/03/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
26/03/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
25/03/2013 |
4.34
|
10 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/03/2013 |
4.34
|
10 | 4.06 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/03/2013 |
4.06
|
5,080 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 | |
20/03/2013 |
4.14
|
50 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 | |
19/03/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
18/03/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
15/03/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/03/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/03/2013 |
4.42
|
20 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 | |
12/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
11/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
08/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
07/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
06/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
05/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
04/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
01/03/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/02/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
27/02/2013 |
4.73
|
10 | 4.50 | 4.73 | 4.73 | 0 | 0 | 0 | |
26/02/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/02/2013 |
4.50
|
20 | 4.22 | 4.50 | 4.22 | 0 | 0 | 0 | |
22/02/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/02/2013 |
4.22
|
10 | 3.94 | 4.22 | 4.22 | 0 | 0 | 0 | |
21/02/2013 |
3.94
|
35,150 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 | |
20/02/2013 |
4.13
|
2,020 | 3.94 | 4.13 | 3.76 | 0 | 0 | 0 | |
19/02/2013 |
3.94
|
2,100 | 3.91 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/02/2013 |
3.91
|
470 | 3.68 | 3.91 | 3.46 | 0 | 0 | 0 | |
08/02/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
07/02/2013 |
3.68
|
90 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 | |
06/02/2013 |
3.94
|
3,540 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 | |
05/02/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
04/02/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
01/02/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |