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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/02/2013 |
3.91
|
2,300 | 3.91 | 4.10 | 3.91 | 100 | 0 | 0.0 | |
31/01/2013 |
3.91
|
4,100 | 3.87 | 4.16 | 3.84 | 100 | 0 | 0.0 | |
30/01/2013 |
3.87
|
1,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
29/01/2013 |
3.87
|
1,300 | 4.00 | 4.00 | 3.52 | 100 | 0 | 0.0 | |
28/01/2013 |
4.00
|
300 | 3.91 | 4.00 | 3.78 | 200 | 0 | 0.0 | |
25/01/2013 |
3.91
|
500 | 3.91 | 3.91 | 3.68 | 200 | 0 | 0.0 | |
24/01/2013 |
3.91
|
1,700 | 3.84 | 3.91 | 3.84 | 1,500 | 0 | 0.0 | |
23/01/2013 |
3.84
|
400 | 4.07 | 4.07 | 3.62 | 200 | 0 | 0.0 | |
22/01/2013 |
4.07
|
400 | 3.71 | 4.07 | 3.74 | 400 | 0 | 0.0 | |
21/01/2013 |
3.71
|
1,100 | 3.68 | 4.07 | 3.71 | 0 | 0 | 0 | |
18/01/2013 |
3.68
|
3,200 | 4.07 | 4.32 | 3.68 | 200 | 0 | 0.0 | |
17/01/2013 |
4.07
|
10,500 | 4.48 | 4.48 | 4.03 | 4,900 | 0 | 0.1 | |
16/01/2013 |
4.48
|
1,300 | 4.71 | 4.71 | 4.26 | 300 | 0 | 0.0 | |
15/01/2013 |
4.71
|
900 | 4.29 | 4.71 | 4.07 | 800 | 0 | 0.0 | |
14/01/2013 |
4.29
|
1,200 | 4.32 | 4.32 | 4.03 | 100 | 0 | 0.0 | |
11/01/2013 |
4.32
|
1,100 | 4.32 | 4.32 | 4.10 | 1,100 | 0 | 0.0 | |
10/01/2013 |
4.32
|
900 | 4.42 | 4.42 | 4.13 | 900 | 0 | 0.0 | |
09/01/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/01/2013 |
4.42
|
200 | 4.42 | 4.42 | 4.13 | 200 | 0 | 0.0 | |
07/01/2013 |
4.42
|
300 | 4.42 | 4.42 | 4.16 | 300 | 0 | 0.0 | |
04/01/2013 |
4.42
|
5,700 | 4.13 | 4.42 | 4.10 | 5,700 | 0 | 0.1 | |
03/01/2013 |
4.13
|
100 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 | |
02/01/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
28/12/2012 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
27/12/2012 |
4.32
|
1,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
26/12/2012 |
4.32
|
2,600 | 4.64 | 4.64 | 4.32 | 2,600 | 0 | 0.0 | |
25/12/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
24/12/2012 |
4.64
|
100 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
20/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
19/12/2012 |
4.42
|
100 | 4.16 | 4.42 | 4.42 | 0 | 0 | 0 | |
18/12/2012 |
4.16
|
300 | 4.00 | 4.16 | 3.97 | 200 | 0 | 0.0 | |
17/12/2012 |
4.00
|
100 | 3.84 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/12/2012 |
3.84
|
100 | 3.74 | 3.84 | 3.84 | 0 | 0 | 0 | |
13/12/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/12/2012 |
3.74
|
1,600 | 3.52 | 3.74 | 3.68 | 1,500 | 0 | 0.0 | |
11/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/12/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/12/2012 |
3.52
|
100 | 3.46 | 3.52 | 3.52 | 100 | 0 | 0.0 | |
06/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
04/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/12/2012 |
3.46
|
3,500 | 3.34 | 3.46 | 3.43 | 3,500 | 0 | 0.0 | |
30/11/2012 |
3.34
|
2,000 | 3.37 | 3.37 | 3.34 | 1,800 | 0 | 0.0 | |
29/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
28/11/2012 |
3.37
|
2,500 | 3.37 | 3.37 | 3.37 | 2,500 | 0 | 0.0 | |
27/11/2012 |
3.37
|
2,500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/11/2012 |
3.37
|
1,000 | 3.37 | 3.37 | 3.37 | 1,000 | 0 | 0.0 | |
23/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
21/11/2012 |
3.37
|
100 | 3.22 | 3.37 | 3.37 | 0 | 0 | 0 | |
20/11/2012 |
3.22
|
2,000 | 3.05 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/11/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
16/11/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
15/11/2012 |
3.05
|
2,000 | 2.87 | 3.05 | 3.05 | 0 | 0 | 0 | |
14/11/2012 |
2.87
|
100 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 | |
13/11/2012 |
3.08
|
2,000 | 3.02 | 3.08 | 3.08 | 0 | 0 | 0 | |
12/11/2012 |
3.02
|
1,600 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
08/11/2012 |
3.02
|
1,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
07/11/2012 |
3.02
|
10,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
06/11/2012 |
3.02
|
1,000 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 | |
05/11/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
02/11/2012 |
3.22
|
100 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 | |
01/11/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
31/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
30/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
29/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
23/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
22/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
19/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
18/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
17/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
16/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
15/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
12/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
11/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
10/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
09/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
08/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
04/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
01/10/2012 |
3.46
|
100 | 3.43 | 3.46 | 3.46 | 0 | 0 | 0 | |
28/09/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/09/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
26/09/2012 |
3.43
|
100 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 | |
25/09/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
24/09/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
21/09/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
20/09/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
19/09/2012 |
3.66
|
1,000 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 | |
18/09/2012 |
3.93
|
200 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 | |
17/09/2012 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
14/09/2012 |
4.22
|
400 | 3.95 | 4.22 | 4.22 | 0 | 0 | 0 |