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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/05/2013 |
4.02
|
750 | 4.02 | 4.25 | 4.02 | 0 | 0 | 0 | |
23/05/2013 |
4.02
|
320 | 4.02 | 4.02 | 3.87 | 0 | 100 | -0.0 | |
22/05/2013 |
4.02
|
300 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 | |
21/05/2013 |
4.05
|
5,550 | 4.05 | 4.05 | 4.04 | 0 | 5,000 | -0.1 | |
20/05/2013 |
4.05
|
1,540 | 3.79 | 4.05 | 3.79 | 520 | 0 | 0.0 | |
17/05/2013 |
3.79
|
8,920 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 | |
16/05/2013 |
3.88
|
13,910 | 3.90 | 3.90 | 3.71 | 0 | 12,550 | -0.3 | |
15/05/2013 |
3.90
|
1,700 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
14/05/2013 |
4.02
|
13,240 | 4.31 | 4.31 | 4.02 | 0 | 7,330 | -0.2 | |
13/05/2013 |
4.31
|
430 | 4.07 | 4.31 | 3.79 | 0 | 0 | 0 | |
10/05/2013 |
4.07
|
5,660 | 4.18 | 4.18 | 4.07 | 0 | 800 | -0.0 | |
09/05/2013 |
4.18
|
1,460 | 4.18 | 4.18 | 4.11 | 0 | 300 | -0.0 | |
08/05/2013 |
4.18
|
2,310 | 4.42 | 4.47 | 4.18 | 0 | 210 | -0.0 | |
07/05/2013 |
4.42
|
46,690 | 4.38 | 4.42 | 4.33 | 0 | 2,000 | -0.1 | |
06/05/2013 |
4.38
|
48,140 | 4.33 | 4.38 | 4.33 | 0 | 0 | 0 | |
03/05/2013 |
4.33
|
14,710 | 4.14 | 4.33 | 3.88 | 0 | 1,000 | -0.0 | |
02/05/2013 |
4.14
|
87,260 | 4.45 | 4.45 | 4.14 | 0 | 15,050 | -0.4 | |
26/04/2013 |
4.45
|
50,000 | 4.47 | 4.47 | 4.45 | 0 | 0 | 0 | |
25/04/2013 |
4.47
|
50,000 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 | |
24/04/2013 |
4.47
|
12,460 | 4.47 | 4.62 | 4.45 | 0 | 0 | 0 | |
23/04/2013 |
4.47
|
40,140 | 4.45 | 4.49 | 4.25 | 0 | 1,000 | -0.0 | |
22/04/2013 |
4.45
|
45,560 | 4.41 | 4.45 | 4.18 | 0 | 10,000 | -0.3 | |
18/04/2013 |
4.41
|
54,230 | 4.66 | 4.66 | 4.41 | 0 | 17,300 | -0.5 | |
17/04/2013 |
4.66
|
53,210 | 4.67 | 4.72 | 4.49 | 0 | 14,600 | -0.4 | |
16/04/2013 |
4.67
|
53,250 | 4.70 | 4.70 | 4.49 | 0 | 10,640 | -0.3 | |
15/04/2013 |
4.70
|
34,030 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 | |
12/04/2013 |
4.72
|
57,000 | 4.72 | 4.73 | 4.58 | 0 | 1,000 | -0.0 | |
11/04/2013 |
4.72
|
66,450 | 4.70 | 4.76 | 4.45 | 0 | 15,000 | -0.5 | |
10/04/2013 |
4.70
|
101,910 | 4.64 | 4.92 | 4.64 | 18,010 | 22,570 | -0.1 | |
09/04/2013 |
4.64
|
42,730 | 4.42 | 4.67 | 4.33 | 5,000 | 3,500 | 0.0 | |
08/04/2013 |
4.42
|
15,640 | 4.21 | 4.49 | 4.24 | 0 | 380 | -0.0 | |
05/04/2013 |
4.21
|
54,570 | 3.94 | 4.21 | 4.08 | 0 | 25,990 | -0.7 | |
04/04/2013 |
3.94
|
5,210 | 3.70 | 3.94 | 3.94 | 0 | 0 | 0 | |
03/04/2013 |
3.70
|
3,170 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 | |
02/04/2013 |
3.46
|
45,480 | 3.25 | 3.46 | 3.40 | 0 | 0 | 0 | |
01/04/2013 |
3.25
|
1,210 | 3.39 | 3.48 | 3.25 | 0 | 1,000 | -0.0 | |
29/03/2013 |
3.39
|
5,620 | 3.37 | 3.40 | 3.36 | 4,000 | 0 | 0.1 | |
28/03/2013 |
3.37
|
9,810 | 3.28 | 3.37 | 3.22 | 0 | 3,080 | -0.1 | |
27/03/2013 |
3.28
|
2,150 | 3.43 | 3.43 | 3.25 | 0 | 1,940 | -0.0 | |
26/03/2013 |
3.43
|
1,740 | 3.43 | 3.43 | 3.25 | 0 | 480 | -0.0 | |
25/03/2013 |
3.43
|
3,370 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 | |
22/03/2013 |
3.43
|
3,340 | 3.43 | 3.53 | 3.31 | 2,000 | 0 | 0.0 | |
21/03/2013 |
3.43
|
3,980 | 3.59 | 3.59 | 3.43 | 990 | 0 | 0.0 | |
20/03/2013 |
3.59
|
780 | 3.50 | 3.63 | 3.40 | 0 | 0 | 0 | |
19/03/2013 |
3.50
|
1,110 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 | |
18/03/2013 |
3.68
|
540 | 3.62 | 3.68 | 3.48 | 0 | 200 | -0.0 | |
15/03/2013 |
3.62
|
6,090 | 3.60 | 3.74 | 3.40 | 3,150 | 0 | 0.1 | |
14/03/2013 |
3.60
|
960 | 3.60 | 3.71 | 3.60 | 0 | 0 | 0 | |
13/03/2013 |
3.60
|
1,560 | 3.70 | 3.70 | 3.60 | 0 | 1,150 | -0.0 | |
12/03/2013 |
3.70
|
360 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 | |
11/03/2013 |
3.70
|
7,650 | 3.60 | 3.70 | 3.48 | 0 | 0 | 0 | |
08/03/2013 |
3.60
|
7,240 | 3.87 | 4.01 | 3.60 | 0 | 0 | 0 | |
07/03/2013 |
3.87
|
1,260 | 3.70 | 3.87 | 3.70 | 1,000 | 0 | 0.0 | |
06/03/2013 |
3.70
|
2,890 | 3.56 | 3.71 | 3.56 | 1,000 | 0 | 0.0 | |
05/03/2013 |
3.56
|
9,660 | 3.71 | 3.84 | 3.56 | 1,000 | 0 | 0.0 | |
04/03/2013 |
3.71
|
1,000 | 3.87 | 4.05 | 3.71 | 100 | 0 | 0.0 | |
01/03/2013 |
3.87
|
2,350 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 | |
28/02/2013 |
4.14
|
5,470 | 4.01 | 4.14 | 3.76 | 200 | 0 | 0.0 | |
27/02/2013 |
4.01
|
1,020 | 3.96 | 4.02 | 3.94 | 0 | 0 | 0 | |
26/02/2013 |
3.96
|
72,430 | 4.18 | 4.18 | 3.90 | 6,000 | 0 | 0.2 | |
25/02/2013 |
4.18
|
1,110 | 4.02 | 4.18 | 4.02 | 1,000 | 0 | 0.0 | |
22/02/2013 |
4.02
|
25,060 | 4.07 | 4.10 | 4.02 | 1,000 | 0 | 0.0 | |
21/02/2013 |
4.07
|
13,360 | 4.33 | 4.35 | 4.07 | 1,000 | 0 | 0.0 | |
20/02/2013 |
4.33
|
21,330 | 4.64 | 4.64 | 4.33 | 5,230 | 5,500 | 0.0 | |
19/02/2013 |
4.64
|
11,410 | 4.67 | 4.67 | 4.49 | 1,000 | 3,000 | -0.1 | |
18/02/2013 |
4.67
|
23,780 | 4.39 | 4.67 | 4.41 | 0 | 7,090 | -0.2 | |
08/02/2013 |
4.39
|
3,990 | 4.30 | 4.39 | 4.30 | 770 | 1,100 | -0.0 | |
07/02/2013 |
4.30
|
29,230 | 4.22 | 4.49 | 4.25 | 0 | 18,500 | -0.5 | |
06/02/2013 |
4.22
|
66,700 | 4.05 | 4.33 | 4.19 | 0 | 33,820 | -0.9 | |
05/02/2013 |
4.05
|
800 | 4.18 | 4.18 | 3.99 | 0 | 300 | -0.0 | |
04/02/2013 |
4.18
|
6,800 | 4.18 | 4.25 | 4.04 | 0 | 1,900 | -0.0 | |
01/02/2013 |
4.18
|
19,320 | 4.18 | 4.25 | 4.02 | 17,000 | 2,220 | 0.4 | |
31/01/2013 |
4.18
|
1,700 | 4.25 | 4.25 | 4.18 | 0 | 500 | -0.0 | |
30/01/2013 |
4.25
|
19,250 | 4.18 | 4.30 | 4.25 | 16,510 | 7,810 | 0.2 | |
29/01/2013 |
4.18
|
4,470 | 4.30 | 4.30 | 4.05 | 0 | 2,240 | -0.1 | |
28/01/2013 |
4.30
|
11,030 | 4.25 | 4.30 | 4.25 | 2,690 | 8,090 | -0.2 | |
25/01/2013 |
4.25
|
4,500 | 4.05 | 4.25 | 4.18 | 930 | 1,600 | -0.0 | |
24/01/2013 |
4.05
|
4,210 | 4.31 | 4.33 | 4.05 | 0 | 1,210 | -0.0 | |
23/01/2013 |
4.31
|
1,470 | 4.27 | 4.31 | 4.27 | 320 | 100 | 0.0 | |
22/01/2013 |
4.27
|
1,190 | 4.27 | 4.33 | 4.25 | 0 | 0 | 0 | |
21/01/2013 |
4.27
|
3,340 | 4.41 | 4.41 | 4.27 | 2,000 | 1,000 | 0.0 | |
18/01/2013 |
4.41
|
2,020 | 4.33 | 4.49 | 4.33 | 0 | 0 | 0 | |
17/01/2013 |
4.33
|
1,090 | 4.45 | 4.45 | 4.25 | 0 | 0 | 0 | |
16/01/2013 |
4.45
|
8,340 | 4.52 | 4.52 | 4.33 | 0 | 7,070 | -0.2 | |
15/01/2013 |
4.52
|
960 | 4.42 | 4.56 | 4.18 | 0 | 0 | 0 | |
14/01/2013 |
4.42
|
2,010 | 4.49 | 4.61 | 4.39 | 410 | 0 | 0.0 | |
11/01/2013 |
4.49
|
6,490 | 4.42 | 4.56 | 4.42 | 2,400 | 200 | 0.1 | |
10/01/2013 |
4.42
|
5,320 | 4.59 | 4.76 | 4.41 | 1,160 | 0 | 0.0 | |
09/01/2013 |
4.59
|
480 | 4.55 | 4.76 | 4.59 | 0 | 0 | 0 | |
08/01/2013 |
4.55
|
3,940 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 | |
07/01/2013 |
4.58
|
3,720 | 4.75 | 4.87 | 4.58 | 10 | 0 | 0.0 | |
04/01/2013 |
4.75
|
9,560 | 4.86 | 4.95 | 4.75 | 0 | 0 | 0 | |
03/01/2013 |
4.86
|
6,170 | 4.83 | 5.03 | 4.84 | 0 | 0 | 0 | |
02/01/2013 |
4.83
|
2,550 | 4.61 | 4.83 | 4.64 | 0 | 0 | 0 | |
28/12/2012 |
4.61
|
28,580 | 4.39 | 4.61 | 4.39 | 3,220 | 0 | 0.1 | |
27/12/2012 |
4.39
|
4,190 | 4.56 | 4.76 | 4.39 | 0 | 0 | 0 | |
26/12/2012 |
4.56
|
110 | 4.56 | 4.56 | 4.55 | 0 | 0 | 0 | |
25/12/2012: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
25/12/2012 |
4.56
|
4,450 | 4.44 | 4.56 | 4.35 | 0 | 0 | 0 | |
24/12/2012 |
4.44
|
12,630 | 4.45 | 4.50 | 4.35 | 0 | 0 | 0 | |
21/12/2012 |
4.45
|
4,790 | 4.41 | 4.45 | 4.24 | 0 | 0 | 0 |