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) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
3.66
|
100 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 | |
01/02/2013 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
31/01/2013 |
3.62
|
10,100 | 3.66 | 3.66 | 3.62 | 0 | 1,000 | -0.0 | |
30/01/2013 |
3.66
|
400 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 | |
29/01/2013 |
3.71
|
6,500 | 3.66 | 3.71 | 3.62 | 200 | 0 | 0.0 | |
28/01/2013 |
3.66
|
2,700 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
25/01/2013 |
3.66
|
3,800 | 3.62 | 3.66 | 3.54 | 800 | 0 | 0.0 | |
24/01/2013 |
3.62
|
6,900 | 3.58 | 3.62 | 3.58 | 0 | 0 | 0 | |
23/01/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
22/01/2013 |
3.58
|
7,200 | 3.66 | 3.66 | 3.54 | 3,000 | 0 | 0.0 | |
21/01/2013 |
3.66
|
300 | 3.71 | 3.71 | 3.66 | 100 | 0 | 0.0 | |
18/01/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/01/2013 |
3.71
|
200 | 3.71 | 3.71 | 3.62 | 100 | 0 | 0.0 | |
16/01/2013 |
3.71
|
19,900 | 3.62 | 3.71 | 3.62 | 0 | 0 | 0 | |
15/01/2013 |
3.62
|
14,000 | 3.62 | 3.62 | 3.54 | 4,700 | 0 | 0.0 | |
14/01/2013 |
3.62
|
12,600 | 3.62 | 3.62 | 3.58 | 4,000 | 0 | 0.0 | |
11/01/2013 |
3.62
|
5,200 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
10/01/2013 |
3.66
|
3,400 | 3.58 | 3.66 | 3.58 | 2,900 | 0 | 0.0 | |
09/01/2013 |
3.58
|
3,200 | 3.66 | 3.66 | 3.58 | 3,000 | 0 | 0.0 | |
08/01/2013 |
3.66
|
100 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 | |
07/01/2013 |
3.62
|
100 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
04/01/2013 |
3.66
|
5,300 | 3.58 | 3.66 | 3.58 | 3,300 | 0 | 0.0 | |
03/01/2013 |
3.58
|
13,400 | 3.58 | 3.62 | 3.58 | 1,600 | 0 | 0.0 | |
02/01/2013 |
3.58
|
3,500 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
28/12/2012 |
3.58
|
7,200 | 3.54 | 3.58 | 3.45 | 3,700 | 0 | 0.0 | |
27/12/2012 |
3.54
|
18,800 | 3.54 | 3.54 | 3.49 | 200 | 0 | 0.0 | |
26/12/2012 |
3.54
|
16,300 | 3.54 | 3.54 | 3.45 | 5,400 | 0 | 0.0 | |
25/12/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
24/12/2012 |
3.54
|
13,600 | 3.49 | 3.54 | 3.49 | 100 | 0 | 0.0 | |
21/12/2012 |
3.49
|
29,500 | 3.58 | 3.58 | 3.45 | 3,200 | 0 | 0.0 | |
20/12/2012 |
3.58
|
14,400 | 3.62 | 3.62 | 3.49 | 7,000 | 0 | 0.1 | |
19/12/2012 |
3.62
|
25,000 | 3.54 | 3.62 | 3.49 | 11,500 | 0 | 0.1 | |
18/12/2012 |
3.54
|
11,800 | 3.54 | 3.58 | 3.49 | 3,800 | 0 | 0.0 | |
17/12/2012 |
3.54
|
8,300 | 3.49 | 3.54 | 3.49 | 5,000 | 0 | 0.0 | |
14/12/2012 |
3.49
|
14,400 | 3.58 | 3.58 | 3.49 | 8,000 | 0 | 0.1 | |
13/12/2012 |
3.58
|
4,200 | 3.62 | 3.62 | 3.58 | 3,000 | 0 | 0.0 | |
12/12/2012 |
3.62
|
3,000 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 | |
11/12/2012 |
3.62
|
24,500 | 3.66 | 3.66 | 3.54 | 9,500 | 0 | 0.1 | |
10/12/2012 |
3.66
|
10,800 | 3.62 | 3.66 | 3.54 | 7,300 | 0 | 0.1 | |
07/12/2012 |
3.62
|
4,700 | 3.62 | 3.62 | 3.58 | 3,700 | 0 | 0.0 | |
06/12/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
05/12/2012 |
3.62
|
26,900 | 3.58 | 3.79 | 3.49 | 17,800 | 0 | 0.2 | |
04/12/2012 |
3.58
|
10,400 | 3.49 | 3.58 | 3.45 | 4,200 | 0 | 0.0 | |
03/12/2012 |
3.49
|
25,400 | 3.45 | 3.49 | 3.45 | 20,000 | 0 | 0.2 | |
30/11/2012 |
3.45
|
13,100 | 3.45 | 3.49 | 3.45 | 9,400 | 0 | 0.1 | |
29/11/2012 |
3.45
|
7,300 | 3.49 | 3.49 | 3.45 | 6,000 | 0 | 0.0 | |
28/11/2012 |
3.49
|
6,300 | 3.45 | 3.49 | 3.45 | 4,500 | 0 | 0.0 | |
27/11/2012 |
3.45
|
8,400 | 3.66 | 3.66 | 3.45 | 0 | 0 | 0 | |
26/11/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
23/11/2012 |
3.66
|
1,000 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 | |
22/11/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/11/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/11/2012 |
3.62
|
300 | 3.58 | 3.62 | 3.62 | 0 | 0 | 0 | |
19/11/2012 |
3.58
|
2,200 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 | |
16/11/2012 |
3.49
|
100 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
15/11/2012 |
3.54
|
200 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 | |
14/11/2012 |
3.58
|
1,100 | 3.58 | 3.58 | 3.32 | 0 | 0 | 0 | |
13/11/2012 |
3.58
|
300 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
12/11/2012 |
3.58
|
1,200 | 3.79 | 3.79 | 3.54 | 0 | 0 | 0 | |
09/11/2012 |
3.79
|
100 | 3.62 | 3.79 | 3.79 | 0 | 0 | 0 | |
08/11/2012 |
3.62
|
100 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
07/11/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
06/11/2012 |
3.75
|
400 | 3.54 | 3.75 | 3.58 | 0 | 0 | 0 | |
05/11/2012 |
3.54
|
600 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
02/11/2012 |
3.54
|
100 | 3.32 | 3.54 | 3.54 | 0 | 100 | -0.0 | |
01/11/2012 |
3.32
|
6,300 | 3.54 | 3.54 | 3.32 | 0 | 6,200 | -0.0 | |
31/10/2012 |
3.54
|
500 | 3.62 | 3.62 | 3.24 | 0 | 200 | -0.0 | |
30/10/2012 |
3.62
|
2,600 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 | |
29/10/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/10/2012 |
3.66
|
1,000 | 3.58 | 3.79 | 3.62 | 100 | 100 | -0 | |
26/10/2012 |
3.58
|
1,600 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
25/10/2012 |
3.58
|
2,300 | 3.62 | 3.81 | 3.58 | 0 | 0 | 0 | |
24/10/2012 |
3.62
|
2,300 | 3.58 | 3.81 | 3.62 | 100 | 100 | -0 | |
23/10/2012 |
3.58
|
3,300 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
22/10/2012 |
3.58
|
1,000 | 3.50 | 3.58 | 3.54 | 0 | 100 | -0.0 | |
19/10/2012 |
3.50
|
800 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
18/10/2012 |
3.58
|
2,600 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
17/10/2012 |
3.58
|
800 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 | |
16/10/2012 |
3.42
|
7,600 | 3.35 | 3.42 | 3.38 | 0 | 0 | 0 | |
15/10/2012 |
3.35
|
3,600 | 3.31 | 3.42 | 3.15 | 0 | 3,200 | -0.0 | |
12/10/2012 |
3.31
|
500 | 3.23 | 3.31 | 3.31 | 0 | 0 | 0 | |
11/10/2012 |
3.23
|
300 | 3.23 | 3.27 | 3.23 | 0 | 0 | 0 | |
10/10/2012 |
3.23
|
500 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
09/10/2012 |
3.23
|
400 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 | |
08/10/2012 |
3.15
|
1,000 | 3.19 | 3.23 | 3.11 | 0 | 0 | 0 | |
05/10/2012 |
3.19
|
4,900 | 3.23 | 3.23 | 3.19 | 0 | 2,100 | -0.0 | |
04/10/2012 |
3.23
|
400 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 | |
03/10/2012 |
3.27
|
200 | 3.27 | 3.27 | 3.27 | 0 | 100 | -0.0 | |
02/10/2012 |
3.27
|
1,600 | 3.27 | 3.27 | 3.11 | 300 | 0 | 0.0 | |
01/10/2012 |
3.27
|
400 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 | |
28/09/2012 |
3.31
|
300 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
27/09/2012 |
3.38
|
400 | 3.23 | 3.42 | 3.19 | 0 | 0 | 0 | |
26/09/2012 |
3.23
|
3,000 | 3.27 | 3.27 | 3.07 | 0 | 100 | -0.0 | |
25/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
24/09/2012 |
3.27
|
200 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
21/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
20/09/2012 |
3.27
|
200 | 3.27 | 3.27 | 3.11 | 100 | 0 | 0.0 | |
19/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
18/09/2012 |
3.27
|
15,900 | 3.27 | 3.27 | 3.11 | 100 | 15,800 | -0.1 | |
17/09/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
14/09/2012 |
3.27
|
1,000 | 3.23 | 3.38 | 3.15 | 700 | 0 | 0.0 |