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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.16
|
1,100 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
04/07/2013 |
3.13
|
2,400 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
03/07/2013 |
3.16
|
9,500 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 | |
02/07/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/07/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
28/06/2013 |
3.19
|
6,600 | 3.13 | 3.19 | 3.07 | 0 | 0 | 0 | |
27/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
24/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
21/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/06/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
19/06/2013 |
3.13
|
2,100 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 | |
18/06/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
17/06/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
14/06/2013 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/06/2013 |
3.10
|
1,700 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 | |
12/06/2013 |
3.13
|
1,500 | 3.10 | 3.13 | 3.13 | 0 | 0 | 0 | |
11/06/2013 |
3.10
|
20,200 | 3.07 | 3.10 | 3.04 | 0 | 100 | -0.0 | |
10/06/2013 |
3.07
|
13,800 | 3.07 | 3.10 | 3.04 | 0 | 1,200 | -0.0 | |
07/06/2013 |
3.07
|
100 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
06/06/2013 |
3.10
|
400 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 | |
05/06/2013 |
3.04
|
2,400 | 3.07 | 3.13 | 3.04 | 0 | 0 | 0 | |
04/06/2013 |
3.07
|
6,600 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 | |
03/06/2013 |
3.04
|
10,000 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
31/05/2013 |
3.13
|
5,000 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 | |
30/05/2013 |
3.04
|
2,200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
29/05/2013 |
3.04
|
100 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/05/2013 |
3.01
|
13,800 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 | |
27/05/2013 |
3.01
|
3,800 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 | |
24/05/2013 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
23/05/2013 |
3.04
|
23,000 | 3.01 | 3.04 | 2.98 | 0 | 0 | 0 | |
22/05/2013 |
3.01
|
2,100 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 | |
21/05/2013 |
3.07
|
4,000 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
20/05/2013 |
3.13
|
2,400 | 3.01 | 3.13 | 3.04 | 0 | 0 | 0 | |
17/05/2013 |
3.01
|
4,000 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 | |
16/05/2013 |
3.04
|
12,800 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 | |
15/05/2013 |
3.04
|
1,800 | 2.89 | 3.04 | 2.92 | 0 | 0 | 0 | |
14/05/2013 |
2.89
|
10,200 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
13/05/2013 |
3.04
|
20,500 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 | |
10/05/2013 |
3.07
|
17,400 | 3.13 | 3.13 | 2.92 | 0 | 0 | 0 | |
09/05/2013 |
3.13
|
900 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 | |
08/05/2013 |
3.07
|
200 | 2.92 | 3.07 | 3.04 | 0 | 0 | 0 | |
07/05/2013 |
2.92
|
4,800 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
06/05/2013 |
3.07
|
1,600 | 3.04 | 3.07 | 3.07 | 0 | 0 | 0 | |
03/05/2013 |
3.04
|
11,100 | 3.04 | 3.26 | 2.86 | 0 | 0 | 0 | |
02/05/2013 |
3.04
|
200 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 | |
26/04/2013 |
3.07
|
500 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
25/04/2013 |
3.07
|
1,100 | 2.95 | 3.07 | 2.95 | 0 | 0 | 0 | |
24/04/2013 |
2.95
|
6,400 | 2.95 | 3.16 | 2.95 | 0 | 0 | 0 | |
23/04/2013 |
2.95
|
27,500 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 | |
22/04/2013 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
18/04/2013 |
3.04
|
9,800 | 3.13 | 3.13 | 2.89 | 0 | 0 | 0 | |
17/04/2013 |
3.13
|
4,600 | 3.10 | 3.13 | 2.86 | 0 | 0 | 0 | |
16/04/2013 |
3.10
|
2,900 | 3.07 | 3.13 | 2.86 | 0 | 0 | 0 | |
15/04/2013 |
3.07
|
4,600 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 | |
12/04/2013 |
3.13
|
7,700 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
11/04/2013 |
3.16
|
8,200 | 3.13 | 3.16 | 3.07 | 0 | 0 | 0 | |
10/04/2013 |
3.13
|
5,400 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 | |
09/04/2013 |
3.22
|
6,700 | 3.10 | 3.41 | 2.98 | 0 | 0 | 0 | |
08/04/2013 |
3.10
|
700 | 3.07 | 3.19 | 3.10 | 0 | 0 | 0 | |
05/04/2013 |
3.07
|
5,900 | 3.10 | 3.29 | 3.07 | 0 | 0 | 0 | |
04/04/2013 |
3.10
|
17,900 | 3.13 | 3.44 | 3.07 | 0 | 0 | 0 | |
03/04/2013 |
3.13
|
20,300 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
02/04/2013 |
3.16
|
9,600 | 3.22 | 3.29 | 3.16 | 0 | 0 | 0 | |
01/04/2013: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
01/04/2013 |
3.22
|
3,200 | 3.32 | 3.32 | 3.07 | 0 | 0 | 0 | |
29/03/2013 |
3.32
|
45,800 | 3.29 | 3.34 | 3.29 | 200 | 0 | 0.0 | |
28/03/2013 |
3.29
|
45,300 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 | |
27/03/2013 |
3.37
|
21,500 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 | |
26/03/2013 |
3.45
|
18,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 | |
25/03/2013 |
3.50
|
36,200 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
22/03/2013 |
3.53
|
2,300 | 3.50 | 3.53 | 3.42 | 0 | 0 | 0 | |
21/03/2013 |
3.50
|
16,500 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
20/03/2013 |
3.55
|
30,800 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
19/03/2013 |
3.61
|
66,400 | 3.37 | 3.69 | 3.53 | 0 | 0 | 0 | |
18/03/2013 |
3.37
|
6,200 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 | |
15/03/2013 |
3.47
|
2,300 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 | |
14/03/2013 |
3.42
|
5,500 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 | |
13/03/2013 |
3.47
|
6,900 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 | |
12/03/2013 |
3.47
|
4,300 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 | |
11/03/2013 |
3.47
|
7,700 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 | |
08/03/2013 |
3.42
|
6,400 | 3.37 | 3.42 | 3.37 | 0 | 0 | 0 | |
07/03/2013 |
3.37
|
4,000 | 3.34 | 3.37 | 3.32 | 0 | 900 | -0.0 | |
06/03/2013 |
3.34
|
13,000 | 3.26 | 3.34 | 3.32 | 0 | 0 | 0 | |
05/03/2013 |
3.26
|
10,900 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 | |
04/03/2013 |
3.32
|
11,400 | 3.32 | 3.34 | 3.19 | 0 | 0 | 0 | |
01/03/2013 |
3.32
|
2,000 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
28/02/2013 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
27/02/2013 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
26/02/2013 |
3.40
|
600 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
25/02/2013 |
3.45
|
18,200 | 3.42 | 3.45 | 3.29 | 0 | 0 | 0 | |
22/02/2013 |
3.42
|
1,200 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 | |
21/02/2013 |
3.63
|
6,400 | 3.63 | 3.63 | 3.32 | 0 | 0 | 0 | |
20/02/2013 |
3.63
|
20,600 | 3.55 | 3.66 | 3.29 | 0 | 0 | 0 | |
19/02/2013 |
3.55
|
2,800 | 3.69 | 3.69 | 3.42 | 0 | 0 | 0 | |
18/02/2013 |
3.69
|
1,700 | 3.61 | 3.69 | 3.42 | 0 | 0 | 0 | |
08/02/2013 |
3.61
|
13,800 | 3.29 | 3.61 | 3.29 | 0 | 0 | 0 | |
07/02/2013 |
3.29
|
11,000 | 3.03 | 3.32 | 3.08 | 900 | 0 | 0.0 | |
06/02/2013 |
3.03
|
7,800 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
05/02/2013 |
3.03
|
3,700 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 |