Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -1.39% | 10,524,200 | -415,695 | -27.5 |
68.80
74.40
71.20
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,576,700 | -257,615 | -16.9 |
67
74.40
71.20
|
3 tháng
(2024-06-21) |
-2.60 | -3.52% | 36,701,900 | -912,968 | -64.2 |
67
74.80
71.20
|
6 tháng
(2024-03-25) |
-4.30 | -5.70% | 102,477,600 | -6,032,167 | -460.7 |
67
79.30
71.20
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,490,800 | -2,811,464 | -222.9 |
50.93
79.30
71.20
|
24 tháng
(2022-09-30) |
4.35 | 6.51% | 360,696,000 | 2,725,673 | 151.3 |
43.17
79.30
71.20
|
36 tháng
(2021-10-05) |
29.42 | 70.41% | 673,379,400 | 10,590,498 | 763.6 |
41.78
90.15
71.20
|
60 tháng
(2019-10-16) |
41.93 | 143.25% | 1,123,987,570 | -8,540,192 | 50.6 |
14.96
90.15
71.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
4.03
|
200 | 4.03 | 4.03 | 4.03 | 0 | 200 | -0.0 | |
30/01/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
29/01/2013 |
4.03
|
90 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 | |
28/01/2013 |
4.32
|
120 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 | |
25/01/2013 |
4.36
|
510 | 4.09 | 4.36 | 4.36 | 510 | 0 | 0.0 | |
24/01/2013 |
4.09
|
3,200 | 4.09 | 4.09 | 4.09 | 3,200 | 0 | 0.1 | |
23/01/2013 |
4.09
|
2,800 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/01/2013 |
3.94
|
60 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
21/01/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
18/01/2013 |
4.01
|
2,650 | 3.94 | 4.03 | 4.01 | 0 | 0 | 0 | |
17/01/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
16/01/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
15/01/2013 |
3.94
|
800 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
14/01/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/01/2013 |
4.09
|
330 | 4.09 | 4.09 | 3.94 | 300 | 0 | 0.0 | |
10/01/2013 |
4.09
|
30 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/01/2013 |
4.09
|
30 | 3.97 | 4.09 | 3.80 | 0 | 0 | 0 | |
08/01/2013 |
3.97
|
1,470 | 3.79 | 3.97 | 3.86 | 970 | 0 | 0.0 | |
07/01/2013 |
3.79
|
5,530 | 3.92 | 4.01 | 3.79 | 5,000 | 0 | 0.1 | |
04/01/2013 |
3.92
|
1,430 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 | |
03/01/2013 |
4.01
|
10,080 | 3.95 | 4.15 | 3.75 | 0 | 0 | 0 | |
02/01/2013 |
3.95
|
90 | 3.77 | 3.95 | 3.94 | 0 | 0 | 0 | |
28/12/2012 |
3.77
|
4,020 | 3.60 | 3.77 | 3.77 | 3,930 | 0 | 0.1 | |
27/12/2012 |
3.60
|
20,170 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
26/12/2012 |
3.79
|
1,250 | 3.74 | 3.92 | 3.79 | 0 | 0 | 0 | |
25/12/2012 |
3.74
|
690 | 3.94 | 4.12 | 3.74 | 0 | 0 | 0 | |
24/12/2012 |
3.94
|
90 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
21/12/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
20/12/2012 |
4.13
|
10 | 4.09 | 4.13 | 4.13 | 0 | 0 | 0 | |
19/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/12/2012 |
4.09
|
0 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/12/2012 |
3.94
|
4,800 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
14/12/2012 |
4.01
|
290 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
13/12/2012 |
4.08
|
5,030 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 | |
12/12/2012 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
11/12/2012 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
10/12/2012 |
4.27
|
20 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 | |
07/12/2012 |
4.49
|
30 | 4.52 | 4.52 | 4.49 | 30 | 0 | 0.0 | |
06/12/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
05/12/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
04/12/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
03/12/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
30/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
29/11/2012 |
4.52
|
360 | 4.36 | 4.52 | 4.51 | 0 | 0 | 0 | |
28/11/2012 |
4.36
|
6,000 | 4.24 | 4.36 | 4.36 | 35,030 | 34,980 | 0.0 | |
27/11/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/11/2012 |
4.24
|
1,190 | 4.23 | 4.26 | 4.24 | 640 | 0 | 0.0 | |
23/11/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
22/11/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/11/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
20/11/2012 |
4.23
|
10 | 4.13 | 4.23 | 4.23 | 0 | 0 | 0 | |
19/11/2012 |
4.13
|
310 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 | |
16/11/2012 |
4.32
|
50 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 | |
15/11/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/11/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/11/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/11/2012 |
4.53
|
10 | 4.33 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
08/11/2012 |
4.33
|
10 | 4.13 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/11/2012 |
4.13
|
80 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 | |
06/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
05/11/2012 |
4.13
|
60 | 4.30 | 4.51 | 4.13 | 0 | 0 | 0 | |
02/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
01/11/2012 |
4.30
|
80 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 | |
31/10/2012 |
4.52
|
50 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
30/10/2012 |
4.75
|
50 | 5.00 | 5.00 | 4.75 | 0 | 0 | 0 | |
29/10/2012 |
5.00
|
10 | 4.78 | 5.00 | 5.00 | 0 | 0 | 0 | |
26/10/2012 |
4.78
|
220 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 | |
25/10/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
24/10/2012 |
5.03
|
10 | 4.80 | 5.03 | 5.03 | 0 | 0 | 0 | |
23/10/2012 |
4.80
|
10 | 4.59 | 4.80 | 4.80 | 0 | 0 | 0 | |
22/10/2012 |
4.59
|
100 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 | |
19/10/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/10/2012 |
4.81
|
10 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/10/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/10/2012 |
4.81
|
10 | 4.67 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/10/2012 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
12/10/2012 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
11/10/2012 |
4.67
|
50 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 | |
10/10/2012 |
4.68
|
10 | 4.49 | 4.68 | 4.68 | 0 | 0 | 0 | |
09/10/2012 |
4.49
|
20 | 4.30 | 4.49 | 4.11 | 0 | 0 | 0 | |
08/10/2012 |
4.30
|
4,000 | 4.23 | 4.30 | 4.30 | 4,000 | 0 | 0.1 | |
05/10/2012 |
4.23
|
15,400 | 4.08 | 4.23 | 4.08 | 5,000 | 10,000 | -0.1 | |
04/10/2012 |
4.08
|
20 | 4.23 | 4.43 | 4.08 | 0 | 0 | 0 | |
03/10/2012 |
4.23
|
80 | 4.07 | 4.23 | 4.23 | 0 | 0 | 0 | |
02/10/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
01/10/2012 |
4.07
|
20 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
28/09/2012 |
4.14
|
10 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
27/09/2012 |
4.32
|
220 | 4.11 | 4.32 | 4.11 | 115,750 | 115,750 | 0 | |
26/09/2012 |
4.11
|
11,600 | 4.32 | 4.37 | 4.11 | 10,000 | 11,460 | -0.0 | |
25/09/2012 |
4.32
|
10 | 4.46 | 4.46 | 4.32 | 0 | 10 | -0.0 | |
24/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
21/09/2012 |
4.46
|
10 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
20/09/2012 |
4.46
|
50 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
19/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
18/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
17/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
14/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
13/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
12/09/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |