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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2013 |
4.53
|
7,120 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 | |
26/06/2013 |
4.38
|
13,170 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 | |
25/06/2013 |
4.48
|
32,430 | 4.68 | 4.73 | 4.43 | 100 | 0 | 0.0 | |
24/06/2013 |
4.68
|
9,710 | 4.77 | 4.82 | 4.68 | 0 | 0 | 0 | |
21/06/2013 |
4.77
|
14,100 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
20/06/2013 |
4.77
|
24,410 | 4.87 | 4.87 | 4.53 | 0 | 0 | 0 | |
19/06/2013 |
4.87
|
4,510 | 4.87 | 4.87 | 4.53 | 0 | 0 | 0 | |
18/06/2013 |
4.87
|
6,830 | 4.87 | 4.87 | 4.77 | 100 | 0 | 0.0 | |
17/06/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
17/06/2013 |
4.87
|
34,830 | 4.92 | 5.11 | 4.77 | 0 | 0 | 0 | |
14/06/2013 |
4.92
|
161,040 | 4.92 | 5.05 | 4.88 | 0 | 0 | 0 | |
13/06/2013 |
4.92
|
92,290 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 | |
12/06/2013 |
5.01
|
63,650 | 5.13 | 5.13 | 5.01 | 0 | 0 | 0 | |
11/06/2013 |
5.13
|
32,480 | 5.18 | 5.22 | 5.05 | 0 | 0 | 0 | |
10/06/2013 |
5.18
|
145,540 | 4.88 | 5.18 | 5.09 | 0 | 0 | 0 | |
07/06/2013 |
4.88
|
27,260 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 | |
06/06/2013 |
5.09
|
65,470 | 5.09 | 5.09 | 4.96 | 0 | 0 | 0 | |
05/06/2013 |
5.09
|
15,750 | 5.09 | 5.09 | 4.88 | 0 | 0 | 0 | |
04/06/2013 |
5.09
|
92,050 | 4.96 | 5.22 | 5.05 | 0 | 0 | 0 | |
03/06/2013 |
4.96
|
132,550 | 4.66 | 4.96 | 4.71 | 0 | 0 | 0 | |
31/05/2013 |
4.66
|
50,610 | 4.36 | 4.66 | 4.62 | 0 | 0 | 0 | |
30/05/2013 |
4.36
|
8,770 | 4.32 | 4.36 | 4.28 | 0 | 0 | 0 | |
29/05/2013 |
4.32
|
29,570 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
28/05/2013 |
4.28
|
750 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
27/05/2013 |
4.28
|
4,560 | 4.24 | 4.28 | 4.24 | 0 | 0 | 0 | |
24/05/2013 |
4.24
|
12,080 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/05/2013 |
4.24
|
5,040 | 4.24 | 4.28 | 4.24 | 0 | 0 | 0 | |
22/05/2013 |
4.24
|
12,130 | 4.28 | 4.28 | 4.24 | 0 | 100 | -0.0 | |
21/05/2013 |
4.28
|
4,640 | 4.28 | 4.32 | 4.24 | 0 | 0 | 0 | |
20/05/2013 |
4.28
|
19,310 | 4.24 | 4.28 | 4.24 | 0 | 0 | 0 | |
17/05/2013 |
4.24
|
2,250 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 | |
16/05/2013 |
4.24
|
6,860 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
15/05/2013 |
4.24
|
17,940 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
14/05/2013 |
4.28
|
18,450 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
13/05/2013 |
4.28
|
5,080 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
10/05/2013 |
4.28
|
2,530 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
09/05/2013 |
4.28
|
1,840 | 4.28 | 4.28 | 4.24 | 0 | 600 | -0.0 | |
08/05/2013 |
4.28
|
6,690 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/05/2013 |
4.28
|
810 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
06/05/2013 |
4.28
|
32,550 | 4.19 | 4.32 | 4.24 | 0 | 0 | 0 | |
03/05/2013 |
4.19
|
8,680 | 4.06 | 4.19 | 4.15 | 0 | 0 | 0 | |
02/05/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
26/04/2013 |
4.06
|
8,010 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
25/04/2013 |
4.15
|
310 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/04/2013 |
4.15
|
12,070 | 4.11 | 4.15 | 4.06 | 0 | 0 | 0 | |
23/04/2013 |
4.11
|
9,330 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
22/04/2013 |
4.06
|
2,440 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
18/04/2013 |
4.06
|
4,110 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 | |
17/04/2013 |
4.24
|
13,830 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 | |
16/04/2013 |
4.24
|
5,380 | 4.19 | 4.24 | 4.06 | 0 | 0 | 0 | |
15/04/2013 |
4.19
|
3,560 | 4.19 | 4.24 | 4.11 | 0 | 0 | 0 | |
12/04/2013 |
4.19
|
9,190 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 | |
11/04/2013 |
4.24
|
160 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 | |
10/04/2013 |
4.24
|
10,700 | 4.19 | 4.28 | 4.24 | 0 | 0 | 0 | |
09/04/2013 |
4.19
|
8,070 | 4.24 | 4.28 | 4.19 | 2,100 | 0 | 0.0 | |
08/04/2013 |
4.24
|
11,130 | 4.28 | 4.32 | 4.24 | 0 | 0 | 0 | |
05/04/2013 |
4.28
|
13,520 | 4.06 | 4.32 | 4.15 | 0 | 0 | 0 | |
04/04/2013 |
4.06
|
5,620 | 4.15 | 4.15 | 4.06 | 0 | 1,690 | -0.0 | |
03/04/2013 |
4.15
|
12,850 | 4.15 | 4.19 | 4.11 | 0 | 6,310 | -0.1 | |
02/04/2013 |
4.15
|
320 | 4.06 | 4.24 | 4.15 | 0 | 0 | 0 | |
01/04/2013 |
4.06
|
4,960 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 | |
29/03/2013 |
4.19
|
17,030 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
28/03/2013 |
4.19
|
5,520 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
27/03/2013 |
4.19
|
60 | 4.15 | 4.19 | 4.19 | 0 | 0 | 0 | |
26/03/2013 |
4.15
|
630 | 4.11 | 4.28 | 4.11 | 0 | 0 | 0 | |
25/03/2013 |
4.11
|
100 | 4.11 | 4.24 | 4.11 | 0 | 0 | 0 | |
22/03/2013 |
4.11
|
22,180 | 4.11 | 4.11 | 4.06 | 0 | 0 | 0 | |
21/03/2013 |
4.11
|
13,140 | 4.24 | 4.24 | 4.11 | 0 | 2,500 | -0.0 | |
20/03/2013 |
4.24
|
4,620 | 4.15 | 4.24 | 4.15 | 0 | 4,100 | -0.0 | |
19/03/2013 |
4.15
|
3,570 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 | |
18/03/2013 |
4.11
|
550 | 4.06 | 4.11 | 4.06 | 0 | 0 | 0 | |
15/03/2013 |
4.06
|
11,010 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 | |
14/03/2013 |
4.19
|
4,820 | 4.15 | 4.19 | 4.11 | 0 | 0 | 0 | |
13/03/2013 |
4.15
|
5,120 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 | |
12/03/2013 |
4.15
|
8,920 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 | |
11/03/2013 |
4.28
|
10,710 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 | |
08/03/2013 |
4.28
|
37,360 | 4.32 | 4.32 | 4.06 | 0 | 0 | 0 | |
07/03/2013 |
4.32
|
19,590 | 4.24 | 4.32 | 4.24 | 0 | 0 | 0 | |
06/03/2013 |
4.24
|
10,700 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 | |
05/03/2013 |
4.15
|
50,320 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 | |
04/03/2013 |
3.89
|
9,270 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 | |
01/03/2013 |
3.98
|
14,380 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/02/2013 |
3.98
|
12,900 | 3.94 | 4.02 | 3.98 | 0 | 0 | 0 | |
27/02/2013 |
3.94
|
22,980 | 3.94 | 3.98 | 3.89 | 0 | 0 | 0 | |
26/02/2013 |
3.94
|
31,630 | 3.98 | 4.02 | 3.94 | 0 | 0 | 0 | |
25/02/2013 |
3.98
|
10,070 | 4.02 | 4.06 | 3.98 | 0 | 0 | 0 | |
22/02/2013 |
4.02
|
27,520 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 | |
21/02/2013 |
4.06
|
23,870 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 | |
20/02/2013 |
4.11
|
4,080 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 | |
19/02/2013 |
4.11
|
3,180 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 | |
18/02/2013 |
4.24
|
10,010 | 4.02 | 4.24 | 4.06 | 0 | 0 | 0 | |
08/02/2013 |
4.02
|
12,040 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
07/02/2013 |
4.06
|
6,710 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/02/2013 |
4.06
|
17,210 | 4.06 | 4.11 | 4.06 | 0 | 0 | 0 | |
05/02/2013 |
4.06
|
38,740 | 4.15 | 4.24 | 4.02 | 0 | 0 | 0 | |
04/02/2013 |
4.15
|
1,460 | 4.19 | 4.41 | 4.15 | 0 | 0 | 0 | |
01/02/2013 |
4.19
|
6,340 | 4.24 | 4.28 | 4.11 | 0 | 0 | 0 | |
31/01/2013 |
4.24
|
34,870 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
30/01/2013 |
4.15
|
2,390 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
29/01/2013 |
4.06
|
5,430 | 4.11 | 4.11 | 4.06 | 0 | 0 | 0 | |
28/01/2013 |
4.11
|
17,830 | 4.19 | 4.24 | 4.11 | 0 | 0 | 0 |