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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
6.25
|
64,200 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 | |
01/02/2013 |
6.07
|
85,000 | 6.07 | 6.07 | 6.01 | 5,000 | 0 | 0.1 | |
31/01/2013 |
6.07
|
29,800 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 | |
30/01/2013 |
6.19
|
40,500 | 6.07 | 6.25 | 6.07 | 10,000 | 0 | 0.1 | |
29/01/2013 |
6.07
|
11,200 | 6.13 | 6.19 | 6.01 | 0 | 0 | 0 | |
28/01/2013 |
6.13
|
18,700 | 6.25 | 6.25 | 5.77 | 0 | 0 | 0 | |
25/01/2013 |
6.25
|
20,100 | 6.01 | 6.31 | 5.89 | 4,000 | 0 | 0.0 | |
24/01/2013 |
6.01
|
14,300 | 5.95 | 6.01 | 5.71 | 600 | 0 | 0.0 | |
23/01/2013 |
5.95
|
3,100 | 5.95 | 5.95 | 5.83 | 600 | 0 | 0.0 | |
22/01/2013 |
5.95
|
13,700 | 6.37 | 6.37 | 5.95 | 600 | 0 | 0.0 | |
21/01/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/01/2013 |
6.37
|
800 | 6.31 | 6.43 | 6.25 | 0 | 0 | 0 | |
18/01/2013 |
6.31
|
27,400 | 6.31 | 6.52 | 6.16 | 0 | 0 | 0 | |
17/01/2013 |
6.31
|
67,800 | 6.47 | 6.47 | 6.21 | 0 | 0 | 0 | |
16/01/2013 |
6.47
|
54,000 | 6.62 | 6.62 | 6.36 | 600 | 0 | 0.0 | |
15/01/2013 |
6.62
|
42,600 | 6.52 | 6.62 | 6.42 | 0 | 0 | 0 | |
14/01/2013 |
6.52
|
98,500 | 6.47 | 6.77 | 6.47 | 0 | 0 | 0 | |
11/01/2013 |
6.47
|
104,700 | 6.06 | 6.47 | 6.36 | 0 | 0 | 0 | |
10/01/2013 |
6.06
|
21,900 | 5.70 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/01/2013 |
5.70
|
67,600 | 5.55 | 6.06 | 5.70 | 0 | 0 | 0 | |
08/01/2013 |
5.55
|
12,400 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 | |
07/01/2013 |
5.55
|
2,600 | 5.80 | 5.91 | 5.55 | 0 | 0 | 0 | |
04/01/2013 |
5.80
|
300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
03/01/2013 |
5.80
|
8,000 | 5.75 | 5.91 | 5.60 | 0 | 0 | 0 | |
02/01/2013 |
5.75
|
31,600 | 5.45 | 5.75 | 5.55 | 0 | 0 | 0 | |
28/12/2012 |
5.45
|
21,500 | 5.24 | 5.50 | 5.30 | 0 | 0 | 0 | |
27/12/2012 |
5.24
|
32,900 | 5.09 | 5.40 | 5.04 | 0 | 0 | 0 | |
26/12/2012 |
5.09
|
4,400 | 5.19 | 5.19 | 4.99 | 300 | 0 | 0.0 | |
25/12/2012 |
5.19
|
2,000 | 4.99 | 5.24 | 4.94 | 1,000 | 0 | 0.0 | |
24/12/2012 |
4.99
|
13,800 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
21/12/2012 |
5.09
|
32,600 | 4.99 | 5.09 | 4.94 | 2,700 | 0 | 0.0 | |
20/12/2012 |
4.99
|
14,600 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 | |
19/12/2012 |
5.04
|
9,400 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
18/12/2012 |
4.99
|
10,000 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
17/12/2012 |
4.99
|
8,800 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 | |
14/12/2012 |
4.99
|
21,000 | 4.94 | 5.04 | 4.94 | 300 | 0 | 0.0 | |
13/12/2012 |
4.94
|
10,900 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 | |
12/12/2012 |
5.04
|
6,500 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 | |
11/12/2012 |
4.99
|
6,500 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 | |
10/12/2012 |
4.94
|
26,700 | 4.94 | 5.09 | 4.94 | 400 | 0 | 0.0 | |
07/12/2012 |
4.94
|
58,900 | 4.94 | 4.99 | 4.79 | 0 | 0 | 0 | |
06/12/2012 |
4.94
|
2,600 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
05/12/2012 |
4.94
|
2,600 | 4.89 | 4.94 | 4.94 | 0 | 0 | 0 | |
04/12/2012 |
4.89
|
200 | 4.94 | 4.94 | 4.89 | 0 | 0 | 0 | |
03/12/2012 |
4.94
|
500 | 4.84 | 4.94 | 4.94 | 0 | 0 | 0 | |
30/11/2012 |
4.84
|
8,600 | 4.99 | 5.04 | 4.84 | 0 | 0 | 0 | |
29/11/2012 |
4.99
|
6,500 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
28/11/2012 |
4.99
|
8,100 | 4.99 | 5.30 | 4.94 | 0 | 0 | 0 | |
27/11/2012 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/11/2012 |
4.99
|
5,200 | 5.04 | 5.09 | 4.99 | 2,500 | 0 | 0.0 | |
23/11/2012 |
5.04
|
21,400 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 | |
22/11/2012 |
4.99
|
3,500 | 4.94 | 4.99 | 4.99 | 0 | 0 | 0 | |
21/11/2012 |
4.94
|
9,400 | 5.04 | 5.09 | 4.84 | 0 | 0 | 0 | |
20/11/2012 |
5.04
|
7,400 | 4.94 | 5.04 | 4.84 | 0 | 0 | 0 | |
19/11/2012 |
4.94
|
6,600 | 4.63 | 4.94 | 4.74 | 0 | 0 | 0 | |
16/11/2012 |
4.63
|
4,200 | 4.94 | 4.94 | 4.63 | 0 | 0 | 0 | |
15/11/2012 |
4.94
|
8,500 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
14/11/2012 |
4.99
|
28,600 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 | |
13/11/2012 |
4.94
|
43,100 | 4.74 | 4.99 | 4.84 | 0 | 0 | 0 | |
12/11/2012 |
4.74
|
23,600 | 4.43 | 4.74 | 4.38 | 0 | 0 | 0 | |
09/11/2012 |
4.43
|
72,800 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 | |
08/11/2012 |
4.58
|
19,600 | 4.79 | 4.84 | 4.53 | 0 | 0 | 0 | |
07/11/2012 |
4.79
|
3,400 | 4.43 | 4.79 | 4.53 | 0 | 0 | 0 | |
06/11/2012 |
4.43
|
14,900 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 | |
05/11/2012 |
4.58
|
11,200 | 4.58 | 4.68 | 4.53 | 0 | 0 | 0 | |
02/11/2012 |
4.58
|
17,700 | 4.84 | 4.84 | 4.58 | 0 | 0 | 0 | |
01/11/2012 |
4.84
|
2,400 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 | |
31/10/2012 |
4.94
|
4,900 | 4.89 | 4.94 | 4.84 | 0 | 0 | 0 | |
30/10/2012 |
4.89
|
3,300 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
29/10/2012 |
4.99
|
15,200 | 5.04 | 5.04 | 4.74 | 0 | 0 | 0 | |
26/10/2012 |
5.04
|
700 | 4.99 | 5.09 | 5.04 | 0 | 0 | 0 | |
25/10/2012 |
4.99
|
2,500 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
24/10/2012 |
5.09
|
3,100 | 5.04 | 5.09 | 5.04 | 2,800 | 0 | 0.0 | |
23/10/2012 |
5.04
|
2,800 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
22/10/2012 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
19/10/2012 |
5.09
|
8,200 | 4.99 | 5.09 | 4.94 | 0 | 0 | 0 | |
18/10/2012 |
4.99
|
12,200 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
17/10/2012 |
5.19
|
12,600 | 5.14 | 5.24 | 5.09 | 0 | 0 | 0 | |
16/10/2012 |
5.14
|
20,200 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
15/10/2012 |
5.19
|
11,300 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
12/10/2012 |
5.19
|
18,400 | 5.24 | 5.30 | 5.09 | 0 | 0 | 0 | |
11/10/2012 |
5.24
|
40,600 | 5.14 | 5.30 | 5.09 | 0 | 0 | 0 | |
10/10/2012 |
5.14
|
11,900 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 | |
09/10/2012 |
5.30
|
10,300 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 | |
08/10/2012 |
5.30
|
20,200 | 5.14 | 5.30 | 5.09 | 0 | 0 | 0 | |
05/10/2012 |
5.14
|
29,900 | 5.35 | 5.35 | 5.09 | 0 | 0 | 0 | |
04/10/2012 |
5.35
|
17,100 | 5.30 | 5.45 | 5.30 | 0 | 0 | 0 | |
03/10/2012 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/10/2012 |
5.30
|
12,900 | 5.09 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/10/2012 |
5.09
|
5,000 | 5.35 | 5.35 | 5.09 | 0 | 0 | 0 | |
28/09/2012 |
5.35
|
14,600 | 5.65 | 5.65 | 5.30 | 0 | 0 | 0 | |
27/09/2012 |
5.65
|
10,000 | 5.35 | 5.70 | 5.40 | 0 | 0 | 0 | |
26/09/2012 |
5.35
|
58,200 | 5.60 | 5.70 | 5.24 | 0 | 0 | 0 | |
25/09/2012 |
5.60
|
4,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
24/09/2012 |
5.80
|
100 | 5.65 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/09/2012 |
5.65
|
1,100 | 5.55 | 5.65 | 5.55 | 0 | 0 | 0 | |
20/09/2012 |
5.55
|
3,100 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 | |
19/09/2012 |
5.60
|
5,900 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 | |
18/09/2012 |
5.65
|
8,100 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 | |
17/09/2012 |
5.65
|
1,500 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 | |
14/09/2012 |
5.75
|
11,500 | 5.70 | 5.91 | 5.75 | 0 | 0 | 0 |