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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.19
|
4,300 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 | |
01/02/2013 |
3.30
|
6,000 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 | |
31/01/2013 |
3.24
|
12,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 | |
30/01/2013 |
3.36
|
35,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
29/01/2013 |
3.36
|
25,300 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
28/01/2013 |
3.41
|
72,800 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 | |
25/01/2013 |
3.30
|
14,300 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 | |
24/01/2013 |
3.30
|
5,000 | 3.24 | 3.30 | 3.24 | 0 | 0 | 0 | |
23/01/2013 |
3.24
|
26,400 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 | |
22/01/2013 |
3.30
|
39,600 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 | |
21/01/2013 |
3.30
|
26,800 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 | |
18/01/2013 |
3.47
|
33,500 | 3.47 | 3.58 | 3.36 | 0 | 0 | 0 | |
17/01/2013 |
3.47
|
109,900 | 3.41 | 3.58 | 3.30 | 0 | 0 | 0 | |
16/01/2013 |
3.41
|
123,900 | 3.24 | 3.47 | 3.24 | 0 | 0 | 0 | |
15/01/2013 |
3.24
|
55,600 | 3.19 | 3.30 | 3.13 | 0 | 0 | 0 | |
14/01/2013 |
3.19
|
25,900 | 3.13 | 3.19 | 3.08 | 0 | 0 | 0 | |
11/01/2013 |
3.13
|
15,900 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 | |
10/01/2013 |
3.19
|
2,100 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 | |
09/01/2013 |
3.19
|
37,000 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
08/01/2013 |
3.24
|
30,900 | 3.19 | 3.24 | 3.13 | 0 | 0 | 0 | |
07/01/2013 |
3.19
|
51,200 | 3.24 | 3.30 | 3.19 | 0 | 0 | 0 | |
04/01/2013 |
3.24
|
23,600 | 3.24 | 3.30 | 3.13 | 0 | 0 | 0 | |
03/01/2013 |
3.24
|
48,800 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 | |
02/01/2013 |
3.30
|
97,900 | 3.13 | 3.30 | 3.19 | 0 | 0 | 0 | |
28/12/2012 |
3.13
|
49,900 | 3.08 | 3.13 | 3.02 | 0 | 0 | 0 | |
27/12/2012 |
3.08
|
52,400 | 2.96 | 3.08 | 3.02 | 0 | 0 | 0 | |
26/12/2012 |
2.96
|
35,800 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
25/12/2012 |
3.08
|
28,500 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 | |
24/12/2012 |
3.08
|
19,100 | 3.02 | 3.08 | 3.02 | 200 | 0 | 0.0 | |
21/12/2012 |
3.02
|
16,700 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 | |
20/12/2012 |
3.13
|
35,800 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 | |
19/12/2012 |
3.19
|
36,300 | 3.08 | 3.19 | 3.02 | 0 | 3,800 | -0.0 | |
18/12/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/12/2012 |
3.08
|
28,000 | 3.19 | 3.30 | 3.08 | 0 | 0 | 0 | |
17/12/2012 |
3.19
|
103,700 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 | |
14/12/2012 |
3.23
|
62,900 | 3.19 | 3.23 | 3.14 | 3,800 | 0 | 0.0 | |
13/12/2012 |
3.19
|
55,500 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 | |
12/12/2012 |
3.28
|
87,000 | 3.28 | 3.28 | 3.19 | 500 | 0 | 0.0 | |
11/12/2012 |
3.28
|
72,700 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
10/12/2012 |
3.32
|
45,000 | 3.32 | 3.36 | 3.28 | 0 | 0 | 0 | |
07/12/2012 |
3.32
|
212,100 | 3.23 | 3.45 | 3.28 | 0 | 0 | 0 | |
06/12/2012 |
3.23
|
163,400 | 3.10 | 3.23 | 2.88 | 0 | 0 | 0 | |
05/12/2012 |
3.10
|
14,000 | 2.97 | 3.14 | 2.97 | 0 | 0 | 0 | |
04/12/2012 |
2.97
|
1,700 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
03/12/2012 |
2.97
|
12,200 | 2.92 | 2.97 | 2.74 | 0 | 0 | 0 | |
30/11/2012 |
2.92
|
7,000 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
29/11/2012 |
2.92
|
17,200 | 2.88 | 2.92 | 2.88 | 0 | 0 | 0 | |
28/11/2012 |
2.88
|
36,100 | 2.74 | 2.88 | 2.74 | 0 | 0 | 0 | |
27/11/2012 |
2.74
|
4,400 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 | |
26/11/2012 |
2.74
|
7,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
23/11/2012 |
2.74
|
23,700 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 | |
22/11/2012 |
2.74
|
18,400 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 | |
21/11/2012 |
2.66
|
23,100 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
20/11/2012 |
2.70
|
12,500 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
19/11/2012 |
2.70
|
19,900 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 | |
16/11/2012 |
2.70
|
1,400 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 | |
15/11/2012 |
2.66
|
19,800 | 2.61 | 2.66 | 2.61 | 0 | 0 | 0 | |
14/11/2012 |
2.61
|
20,300 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
13/11/2012 |
2.70
|
11,300 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
12/11/2012 |
2.70
|
14,600 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 | |
09/11/2012 |
2.66
|
1,600 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 | |
08/11/2012 |
2.66
|
4,900 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
07/11/2012 |
2.66
|
1,700 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 | |
06/11/2012 |
2.66
|
6,600 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 | |
05/11/2012 |
2.57
|
1,300 | 2.52 | 2.57 | 2.39 | 0 | 0 | 0 | |
02/11/2012 |
2.52
|
46,600 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 | |
01/11/2012 |
2.52
|
8,800 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 | |
31/10/2012 |
2.57
|
2,600 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 | |
30/10/2012 |
2.57
|
19,800 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 | |
29/10/2012 |
2.61
|
7,700 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
26/10/2012 |
2.66
|
30,200 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
25/10/2012 |
2.66
|
19,300 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
24/10/2012 |
2.74
|
13,500 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
23/10/2012 |
2.74
|
8,100 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 | |
22/10/2012 |
2.70
|
3,200 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
19/10/2012 |
2.74
|
16,400 | 2.83 | 2.88 | 2.70 | 0 | 0 | 0 | |
18/10/2012 |
2.83
|
39,400 | 2.66 | 2.83 | 2.74 | 0 | 0 | 0 | |
17/10/2012 |
2.66
|
3,300 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 | |
16/10/2012 |
2.83
|
16,200 | 2.66 | 2.83 | 2.57 | 0 | 0 | 0 | |
15/10/2012 |
2.66
|
2,000 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 | |
12/10/2012 |
2.70
|
21,900 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 | |
11/10/2012 |
2.74
|
46,900 | 2.70 | 2.79 | 2.70 | 0 | 0 | 0 | |
10/10/2012 |
2.70
|
7,300 | 2.66 | 2.70 | 2.70 | 0 | 0 | 0 | |
09/10/2012 |
2.66
|
7,300 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 | |
08/10/2012 |
2.74
|
7,000 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 | |
05/10/2012 |
2.66
|
1,300 | 2.61 | 2.66 | 2.66 | 0 | 0 | 0 | |
04/10/2012 |
2.61
|
3,100 | 2.61 | 2.66 | 2.57 | 0 | 0 | 0 | |
03/10/2012 |
2.61
|
10,400 | 2.48 | 2.61 | 2.44 | 0 | 0 | 0 | |
02/10/2012 |
2.48
|
16,200 | 2.57 | 2.61 | 2.44 | 0 | 0 | 0 | |
01/10/2012 |
2.57
|
4,300 | 2.66 | 2.66 | 2.44 | 0 | 0 | 0 | |
28/09/2012 |
2.66
|
14,400 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 | |
27/09/2012 |
2.66
|
16,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
26/09/2012 |
2.70
|
2,300 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 | |
25/09/2012 |
2.66
|
33,300 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 | |
24/09/2012 |
2.79
|
2,600 | 2.79 | 2.88 | 2.66 | 0 | 0 | 0 | |
21/09/2012 |
2.79
|
1,400 | 2.66 | 2.83 | 2.61 | 0 | 0 | 0 | |
20/09/2012 |
2.66
|
42,400 | 2.83 | 2.92 | 2.66 | 0 | 0 | 0 | |
19/09/2012 |
2.83
|
2,800 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 | |
18/09/2012 |
2.79
|
14,600 | 2.83 | 2.88 | 2.70 | 0 | 0 | 0 | |
17/09/2012 |
2.83
|
17,900 | 3.01 | 3.05 | 2.79 | 0 | 0 | 0 | |
14/09/2012 |
3.01
|
16,500 | 2.97 | 3.01 | 2.92 | 0 | 0 | 0 |