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) |
2.50 | 37.31% | 63,200 | 0 | 0 |
6.70
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 74,300 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-21) |
1.10 | 13.58% | 78,100 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 92,200 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-25) |
0.30 | 3.37% | 207,600 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-09-30) |
-0.80 | -8% | 538,902 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-05) |
1 | 12.20% | 2,956,352 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-16) |
3.30 | 55.93% | 4,619,791 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.49
|
2,100 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 | |
04/07/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
03/07/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
02/07/2013 |
3.55
|
1,000 | 3.49 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/07/2013 |
3.49
|
100 | 3.44 | 3.49 | 3.49 | 0 | 0 | 0 | |
28/06/2013 |
3.44
|
400 | 3.71 | 3.71 | 3.44 | 400 | 0 | 0.0 | |
27/06/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
26/06/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/06/2013 |
3.71
|
1,200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
25/06/2013 |
3.71
|
4,600 | 3.75 | 3.80 | 3.71 | 0 | 0 | 0 | |
24/06/2013 |
3.75
|
9,600 | 3.75 | 3.80 | 3.71 | 1,600 | 0 | 0.0 | |
21/06/2013 |
3.75
|
9,200 | 3.71 | 3.75 | 3.71 | 600 | 0 | 0.0 | |
20/06/2013 |
3.71
|
9,500 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 | |
19/06/2013 |
3.80
|
13,400 | 3.66 | 3.84 | 3.71 | 0 | 0 | 0 | |
18/06/2013 |
3.66
|
2,300 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 | |
17/06/2013 |
3.57
|
4,500 | 3.57 | 3.66 | 3.57 | 0 | 0 | 0 | |
14/06/2013 |
3.57
|
37,300 | 3.98 | 3.98 | 3.57 | 0 | 0 | 0 | |
13/06/2013 |
3.98
|
1,800 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 | |
12/06/2013 |
4.02
|
300 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
11/06/2013 |
4.07
|
3,600 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
10/06/2013 |
4.07
|
3,900 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 | |
07/06/2013 |
4.02
|
6,700 | 4.07 | 4.07 | 3.71 | 0 | 0 | 0 | |
06/06/2013 |
4.07
|
39,700 | 3.75 | 4.07 | 3.75 | 0 | 0 | 0 | |
05/06/2013 |
3.75
|
3,200 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 | |
04/06/2013 |
3.71
|
9,900 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 | |
03/06/2013 |
3.71
|
9,900 | 3.62 | 3.75 | 3.62 | 300 | 0 | 0.0 | |
31/05/2013 |
3.62
|
25,200 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
30/05/2013 |
3.66
|
1,600 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
29/05/2013 |
3.75
|
5,100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/05/2013 |
3.75
|
40,500 | 3.53 | 3.75 | 3.53 | 0 | 0 | 0 | |
27/05/2013 |
3.53
|
3,000 | 3.48 | 3.53 | 3.53 | 0 | 0 | 0 | |
24/05/2013 |
3.48
|
3,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
23/05/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
22/05/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
21/05/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
20/05/2013 |
3.48
|
7,100 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
17/05/2013 |
3.48
|
1,500 | 3.30 | 3.48 | 3.34 | 0 | 0 | 0 | |
16/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
14/05/2013 |
3.30
|
1,000 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 | |
13/05/2013 |
3.34
|
4,300 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
10/05/2013 |
3.30
|
8,700 | 3.21 | 3.30 | 3.25 | 0 | 0 | 0 | |
09/05/2013 |
3.21
|
700 | 3.16 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/05/2013 |
3.16
|
300 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 | |
07/05/2013 |
3.16
|
1,000 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
06/05/2013 |
3.21
|
100 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 | |
03/05/2013 |
3.07
|
500 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 | |
02/05/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
26/04/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
25/04/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/04/2013 |
3.25
|
1,000 | 3.21 | 3.25 | 3.16 | 0 | 0 | 0 | |
23/04/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
22/04/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
18/04/2013 |
3.21
|
1,000 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 | |
17/04/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
16/04/2013 |
3.16
|
5,100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
15/04/2013 |
3.16
|
16,800 | 3.07 | 3.16 | 3.03 | 0 | 0 | 0 | |
12/04/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
11/04/2013 |
3.07
|
200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
10/04/2013 |
3.07
|
1,700 | 3.12 | 3.12 | 3.03 | 0 | 0 | 0 | |
09/04/2013 |
3.12
|
100 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 | |
08/04/2013 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/04/2013 |
3.03
|
400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/04/2013 |
3.03
|
1,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
03/04/2013 |
3.03
|
2,300 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
02/04/2013 |
3.07
|
7,500 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 | |
01/04/2013 |
3.03
|
3,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
29/03/2013 |
3.03
|
4,200 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/03/2013 |
3.03
|
2,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
27/03/2013 |
3.07
|
3,800 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/03/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/03/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/03/2013 |
3.03
|
6,100 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
21/03/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
20/03/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
19/03/2013 |
3.07
|
5,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
18/03/2013 |
3.07
|
2,300 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 | |
15/03/2013 |
3.03
|
900 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 | |
14/03/2013 |
2.98
|
7,100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/03/2013 |
2.98
|
1,100 | 2.89 | 2.98 | 2.94 | 0 | 0 | 0 | |
12/03/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
11/03/2013 |
2.89
|
1,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
08/03/2013 |
2.89
|
6,300 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/03/2013 |
2.89
|
6,100 | 2.67 | 2.89 | 2.67 | 0 | 0 | 0 | |
06/03/2013 |
2.67
|
100 | 2.53 | 2.67 | 2.67 | 0 | 0 | 0 | |
05/03/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
04/03/2013 |
2.53
|
9,600 | 2.62 | 2.62 | 2.53 | 0 | 8,000 | -0.0 | |
01/03/2013 |
2.62
|
6,000 | 2.85 | 2.85 | 2.62 | 0 | 6,000 | -0.0 | |
28/02/2013 |
2.85
|
2,800 | 2.94 | 3.12 | 2.85 | 0 | 2,600 | -0.0 | |
27/02/2013 |
2.94
|
1,500 | 2.98 | 2.98 | 2.94 | 0 | 1,500 | -0.0 | |
26/02/2013 |
2.98
|
9,500 | 3.07 | 3.07 | 2.98 | 0 | 7,000 | -0.0 | |
25/02/2013 |
3.07
|
5,400 | 3.07 | 3.07 | 3.07 | 0 | 5,400 | -0.0 | |
22/02/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/02/2013 |
3.07
|
3,800 | 2.98 | 3.16 | 3.07 | 0 | 0 | 0 | |
20/02/2013 |
2.98
|
700 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
19/02/2013 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
18/02/2013 |
2.98
|
2,000 | 2.94 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/02/2013 |
2.94
|
600 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 | |
07/02/2013 |
2.80
|
1,000 | 2.76 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/02/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
05/02/2013 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |