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) |
-0.48 | -2.07% | 514,500 | 6,547 | 0.2 |
22.50
23.28
22.80
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,142,700 | 50,747 | 1.2 |
21.18
23.28
22.80
|
3 tháng
(2024-06-24) |
4.26 | 22.99% | 1,374,000 | 35,347 | 0.9 |
18.49
23.28
22.80
|
6 tháng
(2024-03-25) |
5.58 | 32.42% | 2,061,800 | 30,452 | 0.8 |
16.43
23.28
22.80
|
12 tháng
(2023-09-26) |
5.09 | 28.77% | 4,186,400 | -79,383 | -1.2 |
16.43
23.28
22.80
|
24 tháng
(2022-10-03) |
4.26 | 22.95% | 8,244,500 | -484,088 | -3.9 |
12.92
23.28
22.80
|
36 tháng
(2021-10-06) |
-4.37 | -16.09% | 16,031,300 | -527,675 | -3.9 |
12.92
30.32
22.80
|
60 tháng
(2019-10-17) |
-16.38 | -41.81% | 34,018,670 | -3,202,725 | -106.8 |
12.92
43.07
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
6.09
|
1,820 | 5.75 | 6.09 | 5.77 | 0 | 0 | 0 | |
30/01/2013 |
5.75
|
110 | 5.45 | 5.75 | 5.61 | 20 | 0 | 0.0 | |
29/01/2013 |
5.45
|
2,400 | 5.31 | 5.45 | 5.31 | 1,700 | 0 | 0.1 | |
28/01/2013 |
5.31
|
1,910 | 5.21 | 5.31 | 5.31 | 0 | 0 | 0 | |
25/01/2013 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 500 | 0 | 0.0 | |
24/01/2013 |
5.21
|
4,100 | 5.21 | 5.21 | 5.21 | 3,600 | 0 | 0.1 | |
23/01/2013 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
22/01/2013 |
5.21
|
7,190 | 5.21 | 5.24 | 5.21 | 5,690 | 0 | 0.2 | |
21/01/2013 |
5.21
|
8,930 | 5.24 | 5.24 | 5.21 | 6,580 | 0 | 0.2 | |
18/01/2013 |
5.24
|
4,990 | 5.24 | 5.24 | 5.24 | 4,990 | 0 | 0.2 | |
17/01/2013 |
5.24
|
950 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 | |
16/01/2013 |
5.37
|
590 | 5.31 | 5.37 | 5.31 | 0 | 580 | -0.0 | |
15/01/2013 |
5.31
|
10 | 5.24 | 5.31 | 5.31 | 0 | 0 | 0 | |
14/01/2013 |
5.24
|
10 | 5.17 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/01/2013 |
5.17
|
20 | 5.10 | 5.17 | 5.17 | 0 | 0 | 0 | |
10/01/2013 |
5.10
|
1,110 | 4.98 | 5.10 | 4.98 | 60 | 0 | 0.0 | |
09/01/2013 |
4.98
|
3,130 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 | |
08/01/2013 |
5.17
|
270 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 | |
07/01/2013 |
5.42
|
630 | 5.24 | 5.42 | 4.99 | 0 | 0 | 0 | |
04/01/2013 |
5.24
|
16,570 | 5.17 | 5.24 | 4.96 | 12,000 | 0 | 0.4 | |
03/01/2013 |
5.17
|
10 | 5.39 | 5.39 | 5.17 | 0 | 0 | 0 | |
02/01/2013 |
5.39
|
90 | 5.21 | 5.39 | 5.01 | 20 | 0 | 0.0 | |
28/12/2012 |
5.21
|
20 | 4.98 | 5.21 | 5.21 | 0 | 0 | 0 | |
27/12/2012 |
4.98
|
1,200 | 4.98 | 4.98 | 4.98 | 1,200 | 0 | 0.0 | |
26/12/2012 |
4.98
|
40 | 5.04 | 5.27 | 4.98 | 30 | 0 | 0.0 | |
25/12/2012 |
5.04
|
20 | 5.30 | 5.30 | 5.04 | 20 | 0 | 0.0 | |
24/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
21/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/12/2012 |
5.30
|
10 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
18/12/2012 |
5.45
|
10 | 5.23 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/12/2012 |
5.23
|
10 | 4.98 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/12/2012 |
4.98
|
10,280 | 5.24 | 5.46 | 4.98 | 0 | 0 | 0 | |
13/12/2012 |
5.24
|
310 | 5.30 | 5.52 | 5.24 | 0 | 0 | 0 | |
12/12/2012 |
5.30
|
10 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/12/2012 |
5.05
|
1,400 | 5.31 | 5.58 | 5.05 | 0 | 0 | 0 | |
10/12/2012 |
5.31
|
50 | 5.10 | 5.31 | 5.31 | 0 | 0 | 0 | |
07/12/2012 |
5.10
|
20 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 | |
06/12/2012 |
5.10
|
2,020 | 5.30 | 5.46 | 5.04 | 0 | 0 | 0 | |
05/12/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/12/2012 |
5.30
|
10 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/12/2012 |
5.05
|
640 | 5.05 | 5.07 | 5.05 | 520 | 0 | 0.0 | |
03/12/2012 |
5.05
|
6,580 | 4.91 | 5.15 | 4.91 | 0 | 0 | 0 | |
30/11/2012 |
4.91
|
10 | 4.90 | 4.91 | 4.91 | 0 | 0 | 0 | |
29/11/2012 |
4.90
|
4,120 | 4.68 | 4.90 | 4.71 | 0 | 110 | -0.0 | |
28/11/2012 |
4.68
|
20 | 4.71 | 4.89 | 4.68 | 0 | 10 | -0.0 | |
27/11/2012 |
4.71
|
10 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 | |
26/11/2012 |
4.96
|
90 | 4.82 | 4.96 | 4.96 | 0 | 0 | 0 | |
23/11/2012 |
4.82
|
910 | 4.79 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/11/2012 |
4.79
|
1,110 | 4.57 | 4.79 | 4.79 | 0 | 0 | 0 | |
21/11/2012 |
4.57
|
1,010 | 4.56 | 4.75 | 4.57 | 10 | 0 | 0.0 | |
20/11/2012 |
4.56
|
20 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/11/2012 |
4.56
|
2,260 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/11/2012 |
4.47
|
10 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 | |
15/11/2012 |
4.69
|
10 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 | |
14/11/2012 |
4.80
|
20 | 4.74 | 4.80 | 4.80 | 0 | 0 | 0 | |
13/11/2012 |
4.74
|
1,000 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
12/11/2012 |
4.83
|
110 | 4.67 | 4.83 | 4.63 | 0 | 10 | -0.0 | |
09/11/2012 |
4.67
|
100 | 4.80 | 4.80 | 4.67 | 100 | 0 | 0.0 | |
08/11/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
07/11/2012 |
4.80
|
1,010 | 4.67 | 4.80 | 4.61 | 1,000 | 0 | 0.0 | |
06/11/2012 |
4.67
|
1,000 | 4.65 | 4.67 | 4.67 | 0 | 0 | 0 | |
05/11/2012 |
4.65
|
2,500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
02/11/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
01/11/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
31/10/2012 |
4.65
|
2,840 | 4.63 | 4.65 | 4.64 | 1,120 | 420 | 0.0 | |
30/10/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/10/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/10/2012 |
4.63
|
5,260 | 4.64 | 4.65 | 4.63 | 1,000 | 0 | 0.0 | |
25/10/2012 |
4.64
|
5,040 | 4.61 | 4.65 | 4.64 | 0 | 0 | 0 | |
24/10/2012 |
4.61
|
10,000 | 4.65 | 4.65 | 4.61 | 700 | 0 | 0.0 | |
23/10/2012 |
4.65
|
6,060 | 4.65 | 4.65 | 4.64 | 0 | 0 | 0 | |
22/10/2012 |
4.65
|
300 | 4.64 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/10/2012 |
4.64
|
4,000 | 4.65 | 4.67 | 4.64 | 2,000 | 0 | 0.1 | |
18/10/2012 |
4.65
|
10,000 | 4.68 | 4.68 | 4.65 | 2,000 | 0 | 0.1 | |
17/10/2012 |
4.68
|
360 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
16/10/2012 |
4.68
|
2,680 | 4.71 | 4.71 | 4.68 | 1,000 | 0 | 0.0 | |
15/10/2012 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
12/10/2012 |
4.71
|
2,200 | 4.82 | 4.82 | 4.71 | 0 | 1,900 | -0.1 | |
11/10/2012 |
4.82
|
5,000 | 4.82 | 4.82 | 4.75 | 0 | 4,530 | -0.2 | |
10/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
09/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/10/2012 |
4.82
|
10 | 4.75 | 4.82 | 4.82 | 0 | 0 | 0 | |
02/10/2012 |
4.75
|
1,010 | 4.54 | 4.75 | 4.54 | 1,000 | 0 | 0.0 | |
01/10/2012 |
4.54
|
800 | 4.68 | 4.68 | 4.54 | 760 | 0 | 0.0 | |
28/09/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
27/09/2012 |
4.68
|
30 | 4.68 | 4.68 | 4.54 | 20 | 10 | 0.0 | |
26/09/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/09/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/09/2012 |
4.68
|
20 | 4.52 | 4.68 | 4.68 | 0 | 0 | 0 | |
21/09/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/09/2012 |
4.52
|
1,200 | 4.57 | 4.57 | 4.52 | 1,200 | 0 | 0.0 | |
19/09/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
18/09/2012 |
4.57
|
8,840 | 4.80 | 4.80 | 4.57 | 5,940 | 0 | 0.2 | |
17/09/2012 |
4.80
|
9,070 | 4.61 | 4.80 | 4.42 | 9,010 | 0 | 0.3 | |
14/09/2012 |
4.61
|
4,830 | 4.61 | 4.65 | 4.53 | 2,050 | 0 | 0.1 | |
13/09/2012 |
4.61
|
100 | 4.54 | 4.61 | 4.61 | 0 | 0 | 0 | |
12/09/2012 |
4.54
|
140 | 4.45 | 4.54 | 4.45 | 130 | 0 | 0.0 |