Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.20 | 0.94% | 108,602 | 0 | 0 |
21
23
21.40
|
2 tháng
(2024-09-27) |
0.10 | 0.47% | 356,202 | 0 | 0 |
21
23
21.40
|
3 tháng
(2024-08-28) |
0.10 | 0.47% | 540,143 | -300 | -0.0 |
21
23
21.40
|
6 tháng
(2024-05-30) |
0.80 | 3.88% | 1,091,075 | -2,200 | -0.0 |
20
23
21.40
|
12 tháng
(2023-12-04) |
3.69 | 20.83% | 3,116,260 | -204,600 | -3.8 |
17.34
23
21.40
|
24 tháng
(2022-12-07) |
6.86 | 47.17% | 3,870,827 | -216,200 | -4.1 |
14.54
23
21.40
|
36 tháng
(2021-12-13) |
2.91 | 15.72% | 5,748,395 | -229,510 | -4.4 |
13.33
23
21.40
|
60 tháng
(2019-12-23) |
9.56 | 80.69% | 11,452,436 | -1,510,110 | -27.1 |
9.74
23
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2013 |
4.56
|
4,800 | 4.60 | 4.60 | 4.56 | 0 | 0 | 0 | |
16/04/2013 |
4.60
|
5,000 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 | |
15/04/2013 |
4.64
|
600 | 4.48 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/04/2013 |
4.48
|
7,900 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 | |
11/04/2013 |
4.68
|
200 | 4.48 | 4.68 | 4.68 | 0 | 0 | 0 | |
10/04/2013 |
4.48
|
700 | 4.56 | 4.60 | 4.48 | 51,700 | 0 | 0.6 | |
09/04/2013 |
4.56
|
3,700 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
08/04/2013 |
4.56
|
10,300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
05/04/2013 |
4.56
|
57,200 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 | |
04/04/2013 |
4.68
|
900 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
03/04/2013 |
4.68
|
900 | 4.52 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/04/2013 |
4.52
|
61,300 | 4.48 | 4.52 | 4.48 | 68,900 | 0 | 0.8 | |
01/04/2013 |
4.48
|
16,100 | 4.41 | 4.48 | 4.37 | 0 | 0 | 0 | |
29/03/2013 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
28/03/2013 |
4.41
|
7,400 | 4.48 | 4.48 | 4.41 | 0 | 0 | 0 | |
27/03/2013 |
4.48
|
11,000 | 4.45 | 4.48 | 4.45 | 7,000 | 0 | 0.1 | |
26/03/2013 |
4.45
|
29,200 | 4.45 | 4.48 | 4.45 | 0 | 0 | 0 | |
25/03/2013 |
4.45
|
9,200 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 | |
22/03/2013 |
4.56
|
34,000 | 4.41 | 4.56 | 4.45 | 0 | 0 | 0 | |
21/03/2013 |
4.41
|
91,600 | 4.37 | 4.48 | 3.94 | 44,800 | 5,100 | 0.4 | |
20/03/2013 |
4.37
|
64,100 | 4.33 | 4.45 | 4.33 | 0 | 0 | 0 | |
19/03/2013 |
4.33
|
83,300 | 4.17 | 4.33 | 4.17 | 58,100 | 0 | 0.6 | |
18/03/2013 |
4.17
|
50,200 | 4.09 | 4.17 | 4.06 | 67,900 | 0 | 0.7 | |
15/03/2013 |
4.09
|
35,300 | 4.06 | 4.09 | 4.06 | 87,300 | 0 | 0.9 | |
14/03/2013 |
4.06
|
61,900 | 3.98 | 4.06 | 3.98 | 99,100 | 0 | 1.0 | |
13/03/2013 |
3.98
|
27,100 | 3.98 | 4.02 | 3.94 | 0 | 0 | 0 | |
12/03/2013 |
3.98
|
64,400 | 3.90 | 3.98 | 3.86 | 0 | 0 | 0 | |
11/03/2013 |
3.90
|
53,700 | 3.86 | 3.90 | 3.86 | 100 | 0 | 0.0 | |
08/03/2013 |
3.86
|
7,000 | 3.82 | 3.86 | 3.70 | 90,000 | 18,600 | 0.7 | |
07/03/2013 |
3.82
|
4,600 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
06/03/2013 |
3.86
|
200 | 3.78 | 3.86 | 3.74 | 0 | 0 | 0 | |
05/03/2013 |
3.78
|
26,600 | 3.82 | 3.82 | 3.70 | 8,600 | 0 | 0.1 | |
04/03/2013 |
3.82
|
29,300 | 3.86 | 3.86 | 3.74 | 7,700 | 5,000 | 0.0 | |
01/03/2013 |
3.86
|
13,000 | 3.82 | 3.98 | 3.78 | 0 | 0 | 0 | |
28/02/2013 |
3.82
|
13,800 | 3.82 | 3.82 | 3.78 | 0 | 0 | 0 | |
27/02/2013 |
3.82
|
13,200 | 3.82 | 3.98 | 3.78 | 0 | 0 | 0 | |
26/02/2013 |
3.82
|
25,200 | 3.90 | 3.98 | 3.78 | 23,600 | 0 | 0.2 | |
25/02/2013 |
3.90
|
5,100 | 3.82 | 4.06 | 3.90 | 5,000 | 0 | 0.1 | |
22/02/2013 |
3.82
|
20,600 | 3.78 | 3.82 | 3.78 | 10,000 | 0 | 0.1 | |
21/02/2013 |
3.78
|
57,200 | 3.86 | 3.86 | 3.78 | 19,700 | 0 | 0.2 | |
20/02/2013 |
3.86
|
9,500 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 | |
19/02/2013 |
3.86
|
15,900 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 | |
18/02/2013 |
3.86
|
28,600 | 3.86 | 3.98 | 3.82 | 0 | 0 | 0 | |
08/02/2013 |
3.86
|
10,100 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 | |
07/02/2013 |
3.82
|
23,900 | 3.82 | 3.82 | 3.78 | 10,800 | 0 | 0.1 | |
06/02/2013 |
3.82
|
4,100 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 | |
05/02/2013 |
3.78
|
7,400 | 3.82 | 3.82 | 3.74 | 5,000 | 0 | 0.0 | |
04/02/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
01/02/2013 |
3.82
|
1,500 | 3.78 | 3.98 | 3.78 | 0 | 0 | 0 | |
31/01/2013 |
3.78
|
7,100 | 3.82 | 3.82 | 3.74 | 5,000 | 0 | 0.0 | |
30/01/2013 |
3.82
|
13,100 | 3.78 | 3.82 | 3.78 | 10,000 | 0 | 0.1 | |
29/01/2013 |
3.78
|
29,900 | 3.82 | 3.82 | 3.70 | 11,400 | 0 | 0.1 | |
28/01/2013 |
3.82
|
6,100 | 3.82 | 3.90 | 3.74 | 0 | 0 | 0 | |
25/01/2013 |
3.82
|
6,900 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
24/01/2013 |
3.86
|
6,200 | 3.78 | 3.86 | 3.63 | 2,000 | 0 | 0.0 | |
23/01/2013 |
3.78
|
5,900 | 3.74 | 3.78 | 3.63 | 4,900 | 0 | 0.0 | |
22/01/2013 |
3.74
|
10,000 | 3.78 | 3.78 | 3.59 | 5,600 | 0 | 0.1 | |
21/01/2013 |
3.78
|
1,800 | 3.78 | 3.78 | 3.74 | 600 | 0 | 0.0 | |
18/01/2013 |
3.78
|
23,500 | 3.86 | 3.86 | 3.74 | 8,000 | 0 | 0.1 | |
17/01/2013 |
3.86
|
100 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 | |
16/01/2013 |
3.90
|
5,200 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 | |
15/01/2013 |
3.82
|
37,500 | 3.74 | 3.82 | 3.70 | 4,000 | 0 | 0.0 | |
14/01/2013 |
3.74
|
17,900 | 3.78 | 3.78 | 3.70 | 100 | 0 | 0.0 | |
11/01/2013 |
3.78
|
14,100 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 | |
10/01/2013 |
3.74
|
27,700 | 3.70 | 3.78 | 3.70 | 3,000 | 0 | 0.0 | |
09/01/2013 |
3.70
|
20,500 | 3.74 | 3.78 | 3.67 | 6,900 | 0 | 0.1 | |
08/01/2013 |
3.74
|
3,900 | 3.74 | 3.90 | 3.70 | 1,400 | 0 | 0.0 | |
07/01/2013 |
3.74
|
17,300 | 3.74 | 3.78 | 3.74 | 3,500 | 0 | 0.0 | |
04/01/2013 |
3.74
|
18,100 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
03/01/2013 |
3.78
|
3,100 | 3.70 | 3.78 | 3.70 | 400 | 0 | 0.0 | |
02/01/2013 |
3.70
|
23,300 | 3.70 | 3.78 | 3.67 | 5,100 | 0 | 0.0 | |
28/12/2012 |
3.70
|
2,500 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 | |
27/12/2012 |
3.70
|
9,400 | 3.67 | 3.70 | 3.67 | 4,000 | 0 | 0.0 | |
26/12/2012 |
3.67
|
18,900 | 3.59 | 3.67 | 3.55 | 10,600 | 0 | 0.1 | |
25/12/2012 |
3.59
|
7,000 | 3.59 | 3.59 | 3.55 | 7,000 | 0 | 0.1 | |
24/12/2012 |
3.59
|
32,400 | 3.59 | 3.59 | 3.51 | 11,000 | 0 | 0.1 | |
21/12/2012 |
3.59
|
3,200 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
20/12/2012 |
3.59
|
12,200 | 3.59 | 3.59 | 3.55 | 4,900 | 0 | 0.0 | |
19/12/2012 |
3.59
|
10,900 | 3.67 | 3.67 | 3.59 | 3,000 | 0 | 0.0 | |
18/12/2012 |
3.67
|
9,800 | 3.67 | 3.67 | 3.63 | 5,000 | 0 | 0.0 | |
17/12/2012 |
3.67
|
3,400 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 | |
14/12/2012 |
3.63
|
4,000 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 | |
13/12/2012 |
3.67
|
17,500 | 3.67 | 3.67 | 3.59 | 3,000 | 0 | 0.0 | |
12/12/2012 |
3.67
|
25,100 | 3.63 | 3.67 | 3.55 | 0 | 0 | 0 | |
11/12/2012 |
3.63
|
14,400 | 3.59 | 3.63 | 3.55 | 0 | 0 | 0 | |
10/12/2012 |
3.59
|
30,700 | 3.51 | 3.59 | 3.51 | 3,000 | 0 | 0.0 | |
07/12/2012 |
3.51
|
19,000 | 3.59 | 3.67 | 3.51 | 12,700 | 0 | 0.1 | |
06/12/2012: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
06/12/2012 |
3.59
|
4,000 | 3.63 | 3.63 | 3.43 | 0 | 0 | 0 | |
05/12/2012 |
3.63
|
56,600 | 3.63 | 3.66 | 3.59 | 0 | 0 | 0 | |
04/12/2012 |
3.63
|
44,400 | 3.59 | 3.69 | 3.59 | 200 | 0 | 0.0 | |
03/12/2012 |
3.59
|
54,800 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 | |
30/11/2012 |
3.69
|
28,600 | 3.72 | 3.86 | 3.66 | 0 | 0 | 0 | |
29/11/2012 |
3.72
|
72,500 | 3.59 | 3.82 | 3.66 | 0 | 0 | 0 | |
28/11/2012 |
3.59
|
87,400 | 3.37 | 3.59 | 3.40 | 0 | 0 | 0 | |
27/11/2012 |
3.37
|
10,000 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 | |
26/11/2012 |
3.37
|
5,000 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 | |
23/11/2012 |
3.33
|
16,400 | 3.27 | 3.33 | 3.30 | 300 | 0 | 0.0 | |
22/11/2012 |
3.27
|
4,100 | 3.27 | 3.27 | 3.27 | 200 | 0 | 0.0 | |
21/11/2012 |
3.27
|
11,700 | 3.23 | 3.27 | 3.27 | 0 | 1,000 | -0.0 | |
20/11/2012 |
3.23
|
8,500 | 3.27 | 3.27 | 3.23 | 5,000 | 0 | 0.0 |