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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
3.99
|
4,350 | 4.05 | 4.05 | 3.81 | 0 | 280 | -0.0 | |
30/01/2013 |
4.05
|
2,050 | 4.05 | 4.10 | 3.91 | 50,000 | 50,010 | -0.0 | |
29/01/2013 |
4.05
|
11,470 | 4.11 | 4.11 | 3.83 | 0 | 5,880 | -0.2 | |
28/01/2013 |
4.11
|
27,970 | 4.12 | 4.15 | 3.88 | 0 | 0 | 0 | |
25/01/2013 |
4.12
|
11,360 | 4.14 | 4.17 | 4.10 | 0 | 0 | 0 | |
24/01/2013 |
4.14
|
8,100 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 | |
23/01/2013 |
4.05
|
11,950 | 4.00 | 4.05 | 3.98 | 0 | 0 | 0 | |
22/01/2013 |
4.00
|
12,940 | 4.05 | 4.11 | 3.99 | 0 | 0 | 0 | |
21/01/2013 |
4.05
|
10,210 | 3.99 | 4.05 | 3.97 | 46,760 | 46,760 | 0 | |
18/01/2013 |
3.99
|
2,000 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 | |
17/01/2013 |
4.05
|
23,000 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
16/01/2013 |
4.07
|
7,200 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
15/01/2013 |
4.07
|
14,040 | 4.11 | 4.11 | 4.05 | 0 | 2,030 | -0.1 | |
14/01/2013 |
4.11
|
1,150 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 | |
11/01/2013 |
4.11
|
28,650 | 4.13 | 4.21 | 4.03 | 0 | 0 | 0 | |
10/01/2013 |
4.13
|
13,460 | 4.23 | 4.23 | 4.11 | 0 | 1,320 | -0.0 | |
09/01/2013 |
4.23
|
52,790 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
08/01/2013 |
4.10
|
9,850 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 | |
07/01/2013 |
4.11
|
3,180 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 | |
04/01/2013 |
4.11
|
2,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
03/01/2013 |
4.11
|
1,670 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 | |
02/01/2013 |
4.11
|
5,090 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 | |
28/12/2012 |
4.14
|
3,300 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 | |
27/12/2012 |
4.14
|
1,600 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 | |
26/12/2012 |
4.23
|
5,000 | 4.10 | 4.23 | 4.23 | 0 | 0 | 0 | |
25/12/2012 |
4.10
|
2,770 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 | |
24/12/2012 |
4.08
|
400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
21/12/2012 |
4.08
|
390 | 4.11 | 4.11 | 4.08 | 24,190 | 24,190 | 0 | |
20/12/2012 |
4.11
|
3,000 | 4.06 | 4.11 | 4.11 | 0 | 0 | 0 | |
19/12/2012 |
4.06
|
1,250 | 4.05 | 4.06 | 4.06 | 0 | 0 | 0 | |
18/12/2012 |
4.05
|
5,840 | 4.11 | 4.13 | 4.05 | 0 | 0 | 0 | |
17/12/2012 |
4.11
|
3,640 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 | |
14/12/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
13/12/2012 |
4.11
|
2,020 | 4.13 | 4.17 | 4.11 | 0 | 0 | 0 | |
12/12/2012 |
4.13
|
2,270 | 4.08 | 4.13 | 4.11 | 0 | 0 | 0 | |
11/12/2012 |
4.08
|
1,300 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 | |
10/12/2012 |
4.13
|
7,050 | 4.11 | 4.13 | 4.11 | 0 | 0 | 0 | |
07/12/2012 |
4.11
|
3,300 | 4.12 | 4.13 | 4.07 | 0 | 1,740 | -0.1 | |
06/12/2012 |
4.12
|
4,670 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 | |
05/12/2012 |
4.17
|
440 | 4.20 | 4.23 | 4.13 | 0 | 330 | -0.0 | |
04/12/2012 |
4.20
|
240 | 4.23 | 4.23 | 4.20 | 0 | 200 | -0.0 | |
03/12/2012 |
4.23
|
270 | 4.21 | 4.23 | 4.13 | 0 | 0 | 0 | |
30/11/2012 |
4.21
|
10 | 4.11 | 4.21 | 4.21 | 0 | 10 | -0.0 | |
29/11/2012 |
4.11
|
450 | 4.20 | 4.40 | 4.11 | 0 | 0 | 0 | |
28/11/2012 |
4.20
|
20 | 4.15 | 4.20 | 4.20 | 0 | 10 | -0.0 | |
27/11/2012 |
4.15
|
130 | 4.23 | 4.23 | 4.15 | 22,572 | 22,702 | -0.0 | |
26/11/2012 |
4.23
|
880 | 4.17 | 4.23 | 4.11 | 0 | 150 | -0.0 | |
23/11/2012 |
4.17
|
1,370 | 4.20 | 4.28 | 4.11 | 0 | 1,360 | -0.0 | |
22/11/2012 |
4.20
|
2,070 | 4.23 | 4.28 | 4.11 | 0 | 370 | -0.0 | |
21/11/2012 |
4.23
|
60 | 4.13 | 4.23 | 4.23 | 0 | 50 | -0.0 | |
20/11/2012 |
4.13
|
340 | 4.17 | 4.37 | 4.00 | 0 | 310 | -0.0 | |
19/11/2012 |
4.17
|
500 | 4.28 | 4.28 | 4.17 | 0 | 500 | -0.0 | |
16/11/2012 |
4.28
|
10 | 4.23 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/11/2012 |
4.23
|
560 | 4.23 | 4.33 | 4.23 | 0 | 400 | -0.0 | |
14/11/2012 |
4.23
|
500 | 4.20 | 4.23 | 4.23 | 0 | 500 | -0.0 | |
13/11/2012 |
4.20
|
240 | 4.23 | 4.23 | 4.20 | 0 | 240 | -0.0 | |
12/11/2012 |
4.23
|
900 | 4.23 | 4.23 | 4.11 | 0 | 600 | -0.0 | |
09/11/2012 |
4.23
|
1,840 | 4.39 | 4.39 | 4.23 | 100 | 1,350 | -0.0 | |
08/11/2012 |
4.39
|
210 | 4.33 | 4.39 | 4.23 | 0 | 0 | 0 | |
07/11/2012 |
4.33
|
10 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/11/2012 |
4.23
|
720 | 4.23 | 4.23 | 4.19 | 0 | 620 | -0.0 | |
05/11/2012 |
4.23
|
140 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
02/11/2012 |
4.33
|
220 | 4.55 | 4.55 | 4.33 | 0 | 0 | 0 | |
01/11/2012 |
4.55
|
210 | 4.34 | 4.55 | 4.17 | 0 | 200 | -0.0 | |
31/10/2012 |
4.34
|
380 | 4.46 | 4.46 | 4.28 | 100 | 0 | 0.0 | |
30/10/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
29/10/2012 |
4.46
|
10 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
26/10/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
25/10/2012 |
4.46
|
260 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 | |
24/10/2012 |
4.64
|
10 | 4.46 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/10/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
22/10/2012 |
4.46
|
10 | 4.34 | 4.46 | 4.46 | 0 | 0 | 0 | |
19/10/2012 |
4.34
|
510 | 4.34 | 4.46 | 4.34 | 0 | 0 | 0 | |
18/10/2012 |
4.34
|
60 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
17/10/2012 |
4.46
|
660 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 | |
16/10/2012: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
16/10/2012 |
4.52
|
160 | 4.32 | 4.52 | 4.46 | 0 | 0 | 0 | |
15/10/2012 |
4.32
|
900 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
12/10/2012 |
4.34
|
3,360 | 4.34 | 4.46 | 4.34 | 0 | 0 | 0 | |
11/10/2012 |
4.34
|
200 | 4.35 | 4.35 | 4.30 | 500,000 | 500,100 | -0.0 | |
10/10/2012 |
4.35
|
90 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 | |
09/10/2012 |
4.30
|
10 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 | |
08/10/2012 |
4.35
|
140 | 4.15 | 4.35 | 3.94 | 10 | 0 | 0.0 | |
05/10/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
04/10/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
03/10/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/10/2012 |
4.15
|
400 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 | |
01/10/2012 |
4.15
|
3,430 | 4.15 | 4.15 | 4.15 | 722,942 | 599,512 | 5.2 | |
28/09/2012 |
4.15
|
13,850 | 4.03 | 4.15 | 3.94 | 12,950 | 0 | 0.5 | |
27/09/2012 |
4.03
|
500 | 3.94 | 4.03 | 4.03 | 0 | 0 | 0 | |
26/09/2012 |
3.94
|
1,010 | 3.89 | 4.04 | 3.94 | 0 | 10 | -0.0 | |
25/09/2012 |
3.89
|
4,040 | 3.96 | 3.98 | 3.89 | 1,030 | 0 | 0.0 | |
24/09/2012 |
3.96
|
640 | 4.02 | 4.02 | 3.96 | 630 | 0 | 0.0 | |
21/09/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
20/09/2012 |
4.02
|
23,480 | 4.03 | 4.04 | 3.94 | 23,470 | 0 | 0.9 | |
19/09/2012 |
4.03
|
6,760 | 4.03 | 4.03 | 3.94 | 6,750 | 0 | 0.3 | |
18/09/2012 |
4.03
|
13,290 | 4.13 | 4.13 | 4.03 | 10,290 | 0 | 0.4 | |
17/09/2012 |
4.13
|
18,500 | 4.15 | 4.15 | 4.13 | 12,000 | 0 | 0.5 | |
14/09/2012 |
4.15
|
15,010 | 4.07 | 4.27 | 4.10 | 12,010 | 100 | 0.5 | |
13/09/2012 |
4.07
|
21,940 | 3.89 | 4.07 | 3.94 | 17,970 | 0 | 0.7 | |
12/09/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |