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) |
0 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
4.79
|
7,600 | 4.72 | 4.79 | 4.64 | 7,600 | 0 | 0.1 | |
31/01/2013 |
4.72
|
3,800 | 4.79 | 4.79 | 4.72 | 3,000 | 0 | 0.0 | |
30/01/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/01/2013 |
4.79
|
4,100 | 4.75 | 4.79 | 4.79 | 2,400 | 0 | 0.0 | |
29/01/2013 |
4.75
|
10,900 | 4.55 | 4.75 | 4.58 | 7,000 | 0 | 0.1 | |
28/01/2013 |
4.55
|
8,600 | 4.48 | 4.65 | 4.55 | 5,500 | 0 | 0.1 | |
25/01/2013 |
4.48
|
3,300 | 4.48 | 4.48 | 4.45 | 1,800 | 0 | 0.0 | |
24/01/2013 |
4.48
|
100 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 | |
23/01/2013 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/01/2013 |
4.69
|
500 | 4.42 | 4.69 | 4.69 | 0 | 0 | 0 | |
21/01/2013 |
4.42
|
2,000 | 4.38 | 4.42 | 4.42 | 0 | 0 | 0 | |
18/01/2013 |
4.38
|
2,800 | 4.42 | 4.42 | 4.35 | 600 | 0 | 0.0 | |
17/01/2013 |
4.42
|
1,900 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 | |
16/01/2013 |
4.48
|
17,400 | 4.45 | 4.48 | 4.45 | 600 | 0 | 0.0 | |
15/01/2013 |
4.45
|
4,000 | 4.45 | 4.52 | 4.38 | 400 | 0 | 0.0 | |
14/01/2013 |
4.45
|
500 | 4.32 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/01/2013 |
4.32
|
2,600 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
10/01/2013 |
4.28
|
0 | 4.32 | 4.28 | 4.28 | 0 | 0 | 0 | |
09/01/2013 |
4.32
|
2,600 | 4.38 | 4.38 | 4.18 | 200 | 0 | 0.0 | |
08/01/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
07/01/2013 |
4.38
|
100 | 4.18 | 4.38 | 4.38 | 0 | 0 | 0 | |
04/01/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/01/2013 |
4.18
|
1,200 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
02/01/2013 |
4.18
|
800 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
28/12/2012 |
4.18
|
600 | 4.12 | 4.18 | 4.15 | 0 | 0 | 0 | |
27/12/2012 |
4.12
|
100 | 4.08 | 4.12 | 4.12 | 0 | 0 | 0 | |
26/12/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/12/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
24/12/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
21/12/2012 |
4.08
|
1,400 | 4.08 | 4.08 | 4.08 | 1,400 | 0 | 0.0 | |
20/12/2012 |
4.08
|
1,000 | 4.05 | 4.08 | 4.08 | 0 | 0 | 0 | |
19/12/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/12/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/12/2012 |
4.05
|
500 | 4.28 | 4.28 | 4.05 | 0 | 0 | 0 | |
14/12/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/12/2012 |
4.28
|
300 | 4.02 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/12/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
11/12/2012 |
4.02
|
4,300 | 4.08 | 4.08 | 4.02 | 0 | 0 | 0 | |
10/12/2012 |
4.08
|
3,900 | 3.95 | 4.08 | 3.98 | 0 | 0 | 0 | |
07/12/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
06/12/2012 |
3.95
|
3,600 | 3.98 | 4.02 | 3.95 | 0 | 0 | 0 | |
05/12/2012 |
3.98
|
1,800 | 3.95 | 4.02 | 3.98 | 0 | 0 | 0 | |
04/12/2012 |
3.95
|
2,200 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 | |
03/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
30/11/2012 |
3.98
|
400 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
29/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/11/2012 |
3.98
|
2,400 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
22/11/2012 |
3.98
|
1,000 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 | |
21/11/2012 |
4.02
|
1,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
20/11/2012 |
4.02
|
1,600 | 3.92 | 4.02 | 3.98 | 0 | 0 | 0 | |
19/11/2012 |
3.92
|
10,800 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 | |
16/11/2012 |
3.95
|
500 | 3.85 | 3.95 | 3.82 | 0 | 0 | 0 | |
15/11/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/11/2012 |
3.85
|
800 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 | |
13/11/2012 |
3.98
|
500 | 3.92 | 3.98 | 3.68 | 0 | 0 | 0 | |
12/11/2012 |
3.92
|
2,700 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
09/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
07/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/11/2012 |
4.02
|
4,000 | 3.92 | 4.02 | 3.92 | 4,000 | 0 | 0.0 | |
05/11/2012 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
02/11/2012 |
3.92
|
200 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 | |
01/11/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
31/10/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
30/10/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
29/10/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
26/10/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
25/10/2012 |
3.95
|
1,800 | 3.98 | 4.02 | 3.95 | 1,000 | 0 | 0.0 | |
24/10/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/10/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
22/10/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
19/10/2012 |
3.98
|
2,500 | 4.02 | 4.28 | 3.98 | 1,000 | 0 | 0.0 | |
18/10/2012 |
4.02
|
15,100 | 3.98 | 4.02 | 3.98 | 1,000 | 0 | 0.0 | |
17/10/2012 |
3.98
|
4,500 | 4.02 | 4.02 | 3.98 | 2,000 | 0 | 0.0 | |
16/10/2012 |
4.02
|
2,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
15/10/2012 |
4.02
|
3,700 | 4.05 | 4.05 | 4.02 | 2,000 | 0 | 0.0 | |
12/10/2012 |
4.05
|
6,000 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
11/10/2012 |
4.12
|
1,000 | 4.08 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/10/2012 |
4.08
|
1,900 | 4.08 | 4.08 | 4.08 | 1,000 | 0 | 0.0 | |
09/10/2012 |
4.08
|
2,000 | 4.15 | 4.15 | 4.08 | 1,300 | 0 | 0.0 | |
08/10/2012 |
4.15
|
1,100 | 4.08 | 4.15 | 4.08 | 100 | 0 | 0.0 | |
05/10/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
04/10/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
03/10/2012 |
4.08
|
500 | 4.18 | 4.18 | 4.08 | 500 | 0 | 0.0 | |
02/10/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
01/10/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
28/09/2012 |
4.18
|
600 | 4.18 | 4.18 | 4.18 | 600 | 0 | 0.0 | |
27/09/2012 |
4.18
|
1,000 | 4.18 | 4.18 | 4.18 | 1,000 | 0 | 0.0 | |
26/09/2012 |
4.18
|
0 | 4.22 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/09/2012 |
4.22
|
1,600 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 | |
24/09/2012 |
4.18
|
600 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 | |
21/09/2012 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
20/09/2012 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
19/09/2012 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
18/09/2012 |
4.32
|
5,800 | 4.28 | 4.38 | 4.28 | 3,000 | 0 | 0.0 | |
17/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
14/09/2012 |
4.28
|
3,000 | 4.25 | 4.28 | 4.25 | 2,000 | 0 | 0.0 | |
13/09/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |