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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/08/2013 |
5.90
|
2,330 | 5.90 | 5.90 | 5.90 | 0 | 2,130 | -0.0 | |
31/07/2013 |
5.90
|
2,400 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 | |
30/07/2013 |
5.70
|
50 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
29/07/2013 |
5.80
|
490 | 6 | 6.30 | 5.60 | 0 | 330 | -0.0 | |
26/07/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
25/07/2013 |
6
|
10 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
24/07/2013 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 500 | 0 | 0.0 | |
23/07/2013 |
6.20
|
410 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
22/07/2013 |
6.50
|
70 | 6.20 | 6.50 | 5.80 | 0 | 30 | -0.0 | |
19/07/2013 |
6.20
|
100 | 6 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/07/2013 |
6
|
4,790 | 6.20 | 6.20 | 6 | 0 | 4,000 | -0.0 | |
17/07/2013 |
6.20
|
120 | 6 | 6.20 | 6.20 | 0 | 0 | 0 | |
16/07/2013 |
6
|
5,950 | 6.40 | 6.40 | 6 | 400 | 0 | 0.0 | |
15/07/2013 |
6.40
|
1,420 | 6 | 6.40 | 6.30 | 0 | 0 | 0 | |
12/07/2013 |
6
|
20 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
11/07/2013 |
6.10
|
2,280 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
10/07/2013 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
09/07/2013 |
6.20
|
20 | 6 | 6.30 | 6.20 | 0 | 0 | 0 | |
08/07/2013 |
6
|
3,130 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
05/07/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/07/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/07/2013 |
6.30
|
440 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/07/2013 |
6.30
|
230 | 6 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/07/2013 |
6
|
1,470 | 5.70 | 6 | 6 | 0 | 0 | 0 | |
28/06/2013 |
5.70
|
100 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 | |
27/06/2013 |
5.40
|
190 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
26/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/06/2013 |
5.80
|
1,200 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
24/06/2013 |
6
|
400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
21/06/2013 |
6.20
|
5,980 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
20/06/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
19/06/2013 |
6.20
|
3,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 | |
18/06/2013 |
6
|
2,630 | 5.80 | 6 | 6 | 0 | 0 | 0 | |
17/06/2013 |
5.80
|
410 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
14/06/2013 |
6.20
|
60 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
13/06/2013 |
6.20
|
2,210 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
12/06/2013 |
6
|
2,510 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
11/06/2013 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
10/06/2013 |
6.10
|
4,000 | 6 | 6.10 | 6.10 | 4,000 | 0 | 0.0 | |
07/06/2013 |
6
|
4,510 | 6 | 6 | 6 | 0 | 0 | 0 | |
06/06/2013 |
6
|
680 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
05/06/2013 |
6.10
|
1,580 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
04/06/2013 |
6.20
|
1,650 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
03/06/2013 |
6.20
|
600 | 6 | 6.20 | 6.20 | 0 | 0 | 0 | |
31/05/2013 |
6
|
7,480 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
30/05/2013 |
6.20
|
2,210 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
29/05/2013 |
6.20
|
3,590 | 5.80 | 6.20 | 5.60 | 0 | 40 | -0.0 | |
28/05/2013 |
5.80
|
1,140 | 6 | 6 | 5.80 | 0 | 1,130 | -0.0 | |
27/05/2013 |
6
|
1,850 | 5.80 | 6 | 6 | 0 | 1,830 | -0.0 | |
24/05/2013 |
5.80
|
3,030 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
23/05/2013 |
5.80
|
10 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
22/05/2013 |
6
|
3,370 | 6.10 | 6.20 | 5.70 | 2,160 | 0 | 0.0 | |
21/05/2013 |
6.10
|
740 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
20/05/2013 |
6.10
|
940 | 5.80 | 6.10 | 5.40 | 0 | 0 | 0 | |
17/05/2013 |
5.80
|
7,700 | 5.70 | 5.90 | 5.80 | 0 | 2,200 | -0.0 | |
16/05/2013 |
5.70
|
3,030 | 5.70 | 5.70 | 5.70 | 2,920 | 0 | 0.0 | |
15/05/2013 |
5.70
|
3,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
14/05/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/05/2013 |
5.90
|
180 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
10/05/2013 |
6
|
750 | 6 | 6 | 6 | 0 | 0 | 0 | |
09/05/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
08/05/2013 |
6
|
800 | 5.85 | 6 | 6 | 0 | 0 | 0 | |
07/05/2013 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
06/05/2013 |
5.85
|
60 | 5.75 | 5.85 | 5.75 | 0 | 50 | -0.0 | |
03/05/2013 |
5.75
|
1,390 | 5.75 | 5.75 | 5.75 | 1,060 | 0 | 0.0 | |
02/05/2013 |
5.75
|
5,640 | 5.75 | 5.75 | 5.75 | 1,930 | 0 | 0.0 | |
26/04/2013 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/04/2013 |
5.75
|
80 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/04/2013 |
5.75
|
1,480 | 5.75 | 5.75 | 5.66 | 500 | 0 | 0.0 | |
23/04/2013 |
5.75
|
510 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 | |
22/04/2013 |
5.95
|
20 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
18/04/2013 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
17/04/2013 |
5.95
|
410 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
16/04/2013 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
15/04/2013 |
5.95
|
20 | 5.95 | 5.95 | 5.66 | 0 | 0 | 0 | |
12/04/2013 |
5.95
|
1,050 | 5.85 | 5.95 | 5.75 | 0 | 0 | 0 | |
11/04/2013 |
5.85
|
2,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
10/04/2013 |
5.85
|
2,530 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/04/2013 |
5.85
|
1,900 | 6.04 | 6.04 | 5.85 | 0 | 0 | 0 | |
08/04/2013 |
6.04
|
50 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/04/2013 |
6.04
|
3,700 | 6.04 | 6.33 | 5.75 | 0 | 0 | 0 | |
04/04/2013 |
6.04
|
10 | 5.95 | 6.04 | 6.04 | 0 | 0 | 0 | |
03/04/2013 |
5.95
|
1,000 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 | |
02/04/2013 |
6.14
|
1,990 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
01/04/2013 |
6.14
|
7,840 | 5.75 | 6.14 | 5.75 | 0 | 0 | 0 | |
29/03/2013 |
5.75
|
1,700 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 | |
28/03/2013 |
5.95
|
1,100 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 | |
27/03/2013 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
26/03/2013 |
6.14
|
3,370 | 6.23 | 6.23 | 5.85 | 0 | 0 | 0 | |
25/03/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/03/2013 |
6.23
|
300 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/03/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
20/03/2013 |
6.23
|
1,210 | 6.14 | 6.23 | 5.95 | 0 | 0 | 0 | |
19/03/2013 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/03/2013 |
6.14
|
4,210 | 5.95 | 6.14 | 5.75 | 0 | 0 | 0 | |
15/03/2013 |
5.95
|
710 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 | |
14/03/2013 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
13/03/2013 |
6.14
|
1,090 | 6.04 | 6.14 | 5.95 | 0 | 0 | 0 | |
12/03/2013 |
6.04
|
170 | 6.04 | 6.23 | 6.04 | 0 | 0 | 0 | |
11/03/2013 |
6.04
|
3,560 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |