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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/01/2013 |
4.83
|
4,920 | 4.58 | 4.83 | 4.58 | 0 | 150 | -0.0 | |
30/01/2013 |
4.58
|
3,150 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 | |
29/01/2013 |
4.58
|
7,750 | 4.58 | 4.58 | 4.30 | 0 | 0 | 0 | |
28/01/2013 |
4.58
|
4,390 | 4.54 | 4.68 | 4.51 | 0 | 0 | 0 | |
25/01/2013 |
4.54
|
1,670 | 4.51 | 4.54 | 4.37 | 0 | 0 | 0 | |
24/01/2013 |
4.51
|
2,750 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
23/01/2013 |
4.51
|
5,260 | 4.51 | 4.54 | 4.37 | 0 | 0 | 0 | |
22/01/2013 |
4.51
|
2,480 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 | |
21/01/2013 |
4.51
|
2,000 | 4.47 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/01/2013 |
4.47
|
1,000 | 4.44 | 4.47 | 4.47 | 0 | 0 | 0 | |
17/01/2013 |
4.44
|
2,200 | 4.37 | 4.44 | 4.34 | 0 | 0 | 0 | |
16/01/2013 |
4.37
|
1,480 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 | |
15/01/2013 |
4.37
|
2,490 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 | |
14/01/2013 |
4.40
|
4,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
11/01/2013 |
4.40
|
8,430 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
10/01/2013 |
4.51
|
1,550 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 | |
09/01/2013 |
4.51
|
14,140 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 | |
08/01/2013 |
4.58
|
3,700 | 4.37 | 4.58 | 4.30 | 0 | 0 | 0 | |
07/01/2013 |
4.37
|
5,510 | 4.37 | 4.37 | 4.23 | 360 | 0 | 0.0 | |
04/01/2013 |
4.37
|
9,200 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
03/01/2013 |
4.37
|
1,520 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
02/01/2013 |
4.37
|
3,200 | 4.34 | 4.37 | 4.37 | 0 | 0 | 0 | |
28/12/2012 |
4.34
|
1,710 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
27/12/2012 |
4.34
|
3,480 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
26/12/2012 |
4.34
|
2,170 | 4.34 | 4.34 | 4.23 | 0 | 0 | 0 | |
25/12/2012 |
4.34
|
1,080 | 4.34 | 4.34 | 4.20 | 0 | 100 | -0.0 | |
24/12/2012 |
4.34
|
1,050 | 4.34 | 4.34 | 4.20 | 0 | 750 | -0.0 | |
21/12/2012 |
4.34
|
1,250 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
20/12/2012 |
4.37
|
2,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/12/2012 |
4.37
|
3,170 | 4.37 | 4.37 | 4.30 | 1,000 | 1,150 | -0.0 | |
18/12/2012 |
4.37
|
4,370 | 4.37 | 4.37 | 4.16 | 850 | 0 | 0.0 | |
17/12/2012 |
4.37
|
1,010 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/12/2012 |
4.37
|
2,490 | 4.37 | 4.37 | 4.16 | 1,000 | 0 | 0.0 | |
13/12/2012 |
4.37
|
4,660 | 4.37 | 4.37 | 4.16 | 150 | 0 | 0.0 | |
12/12/2012 |
4.37
|
700 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/12/2012 |
4.37
|
3,860 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 | |
10/12/2012 |
4.37
|
3,110 | 4.37 | 4.37 | 4.34 | 1,500 | 0 | 0.0 | |
07/12/2012 |
4.37
|
1,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
06/12/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/12/2012 |
4.37
|
3,740 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
04/12/2012 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/12/2012 |
4.40
|
1,120 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
30/11/2012 |
4.40
|
1,270 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
29/11/2012 |
4.40
|
1,500 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
28/11/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/11/2012 |
4.40
|
3,130 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 | |
26/11/2012 |
4.44
|
1,840 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 | |
23/11/2012 |
4.44
|
1,020 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
22/11/2012 |
4.44
|
1,160 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 | |
21/11/2012 |
4.44
|
1,300 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
20/11/2012 |
4.44
|
1,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
19/11/2012 |
4.44
|
2,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
16/11/2012 |
4.44
|
500 | 4.37 | 4.44 | 4.44 | 0 | 0 | 0 | |
15/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/11/2012 |
4.37
|
510 | 4.34 | 4.37 | 4.37 | 0 | 0 | 0 | |
13/11/2012 |
4.34
|
1,500 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
12/11/2012 |
4.37
|
10 | 4.16 | 4.37 | 4.37 | 0 | 0 | 0 | |
09/11/2012 |
4.16
|
1,920 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 | |
08/11/2012 |
4.16
|
1,310 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
07/11/2012 |
4.16
|
1,810 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
06/11/2012 |
4.16
|
1,810 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
05/11/2012 |
4.16
|
2,520 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
02/11/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
01/11/2012 |
4.16
|
5,400 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 | |
31/10/2012 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/10/2012 |
4.30
|
1,500 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 | |
29/10/2012 |
4.30
|
3,300 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 | |
26/10/2012 |
4.44
|
300 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
25/10/2012 |
4.44
|
1,500 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
24/10/2012 |
4.44
|
1,200 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 | |
23/10/2012 |
4.51
|
780 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 | |
22/10/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/10/2012 |
4.51
|
11,000 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 | |
18/10/2012 |
4.58
|
30 | 4.37 | 4.58 | 4.58 | 0 | 0 | 0 | |
17/10/2012 |
4.37
|
650 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 | |
16/10/2012 |
4.51
|
1,200 | 4.51 | 4.51 | 4.51 | 0 | 800 | -0.0 | |
15/10/2012 |
4.51
|
1,200 | 4.51 | 4.51 | 4.51 | 0 | 1,200 | -0.0 | |
12/10/2012 |
4.51
|
1,560 | 4.51 | 4.51 | 4.47 | 0 | 1,000 | -0.0 | |
11/10/2012 |
4.51
|
2,270 | 4.51 | 4.51 | 4.51 | 0 | 1,000 | -0.0 | |
10/10/2012 |
4.51
|
1,650 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/10/2012 |
4.51
|
1,940 | 4.51 | 4.51 | 4.47 | 0 | 1,000 | -0.0 | |
08/10/2012 |
4.51
|
1,700 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/10/2012 |
4.51
|
1,300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
04/10/2012 |
4.51
|
7,510 | 4.51 | 4.51 | 4.30 | 0 | 0 | 0 | |
03/10/2012 |
4.51
|
1,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/10/2012 |
4.51
|
3,000 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 | |
01/10/2012 |
4.65
|
1,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
28/09/2012 |
4.65
|
3,010 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 | |
27/09/2012 |
4.65
|
2,720 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 | |
26/09/2012 |
4.65
|
2,010 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 | |
25/09/2012 |
4.68
|
2,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/09/2012 |
4.68
|
2,130 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
21/09/2012 |
4.68
|
53,000 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 | |
20/09/2012 |
4.68
|
15,980 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 | |
19/09/2012 |
4.68
|
8,100 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 | |
18/09/2012 |
4.75
|
7,060 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 | |
17/09/2012 |
4.75
|
10,530 | 4.75 | 4.75 | 4.61 | 0 | 0 | 0 | |
14/09/2012 |
4.75
|
10,500 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 | |
13/09/2012 |
4.75
|
19,350 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 | |
12/09/2012 |
4.79
|
8,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |