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) |
-0.10 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-09-30) |
-0.10 | -11.11% | 898,002 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-05) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-16) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/06/2013 |
5.16
|
900 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
10/06/2013 |
5.16
|
1,700 | 5.24 | 5.24 | 5.16 | 0 | 1,000 | -0.0 | |
07/06/2013 |
5.24
|
6,800 | 5.16 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/06/2013 |
5.16
|
11,600 | 5.16 | 5.40 | 5.16 | 0 | 0 | 0 | |
05/06/2013 |
5.16
|
10,000 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 | |
04/06/2013 |
5.08
|
65,500 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
03/06/2013 |
5.08
|
3,000 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 | |
31/05/2013 |
5.16
|
2,400 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
30/05/2013 |
5.16
|
4,200 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 | |
29/05/2013 |
5.08
|
15,400 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/05/2013 |
5.01
|
20,200 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
27/05/2013 |
5.16
|
15,700 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 | |
24/05/2013 |
5.16
|
4,000 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 | |
23/05/2013 |
5.32
|
13,100 | 5.08 | 5.32 | 5.01 | 0 | 0 | 0 | |
22/05/2013 |
5.08
|
7,900 | 5.01 | 5.16 | 5.01 | 0 | 0 | 0 | |
21/05/2013 |
5.01
|
3,300 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 | |
20/05/2013 |
5.08
|
48,100 | 4.93 | 5.16 | 4.54 | 0 | 0 | 0 | |
17/05/2013 |
4.93
|
50,700 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 | |
16/05/2013 |
5.01
|
76,100 | 4.85 | 5.08 | 4.93 | 0 | 0 | 0 | |
15/05/2013 |
4.85
|
50,000 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 | |
14/05/2013 |
4.85
|
87,800 | 4.54 | 4.93 | 4.61 | 0 | 0 | 0 | |
13/05/2013 |
4.54
|
2,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/05/2013 |
4.54
|
1,300 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/05/2013 |
4.54
|
2,300 | 4.46 | 4.54 | 4.38 | 0 | 0 | 0 | |
08/05/2013 |
4.46
|
5,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
07/05/2013 |
4.46
|
4,200 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 | |
06/05/2013 |
4.61
|
1,500 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 | |
03/05/2013 |
4.54
|
13,200 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 | |
02/05/2013 |
4.61
|
3,600 | 4.38 | 4.61 | 4.38 | 0 | 0 | 0 | |
26/04/2013 |
4.38
|
300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
25/04/2013 |
4.38
|
6,000 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
24/04/2013 |
4.46
|
4,700 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
23/04/2013 |
4.46
|
15,000 | 4.38 | 4.54 | 4.46 | 0 | 0 | 0 | |
22/04/2013 |
4.38
|
3,500 | 4.22 | 4.38 | 4.38 | 0 | 0 | 0 | |
18/04/2013 |
4.22
|
4,900 | 4.14 | 4.22 | 4.22 | 0 | 0 | 0 | |
17/04/2013 |
4.14
|
700 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 | |
16/04/2013 |
4.14
|
11,900 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/04/2013 |
4.14
|
5,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
12/04/2013 |
4.14
|
6,500 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 | |
11/04/2013 |
4.22
|
4,700 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
10/04/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
09/04/2013 |
4.22
|
1,000 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 | |
08/04/2013 |
4.30
|
100 | 4.22 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/04/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
04/04/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/04/2013 |
4.22
|
9,000 | 4.14 | 4.30 | 4.22 | 0 | 0 | 0 | |
03/04/2013 |
4.14
|
51,200 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
02/04/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
01/04/2013 |
4.14
|
6,500 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
29/03/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
28/03/2013 |
4.14
|
9,200 | 4.08 | 4.21 | 4.14 | 0 | 0 | 0 | |
27/03/2013 |
4.08
|
6,500 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 | |
26/03/2013 |
3.94
|
16,600 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 | |
25/03/2013 |
4.08
|
100 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
22/03/2013 |
4.14
|
100 | 4.01 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/03/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
20/03/2013 |
4.01
|
4,000 | 4.21 | 4.21 | 3.87 | 0 | 0 | 0 | |
19/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
18/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
15/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
14/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
13/03/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
12/03/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
11/03/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
08/03/2013 |
4.21
|
2,000 | 4.08 | 4.21 | 4.14 | 0 | 0 | 0 | |
07/03/2013 |
4.08
|
4,000 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
06/03/2013 |
4.14
|
2,200 | 4.08 | 4.14 | 4.01 | 0 | 0 | 0 | |
05/03/2013 |
4.08
|
3,000 | 4.01 | 4.08 | 4.01 | 0 | 0 | 0 | |
04/03/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
01/03/2013 |
4.01
|
1,100 | 3.94 | 4.01 | 3.73 | 0 | 0 | 0 | |
28/02/2013 |
3.94
|
1,200 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 | |
27/02/2013 |
4.01
|
900 | 3.73 | 4.01 | 3.94 | 0 | 0 | 0 | |
26/02/2013 |
3.73
|
17,500 | 4.14 | 4.14 | 3.73 | 0 | 0 | 0 | |
25/02/2013 |
4.14
|
1,200 | 4.08 | 4.14 | 4.14 | 0 | 0 | 0 | |
22/02/2013 |
4.08
|
2,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
21/02/2013 |
4.08
|
1,800 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
20/02/2013 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
19/02/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/02/2013 |
4.14
|
2,500 | 4.08 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/02/2013 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
07/02/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
06/02/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
05/02/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
04/02/2013 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
01/02/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
31/01/2013 |
4.08
|
5,700 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
30/01/2013 |
4.08
|
3,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
29/01/2013 |
4.08
|
2,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/01/2013 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/01/2013 |
4.08
|
4,800 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
24/01/2013 |
4.08
|
6,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
23/01/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
22/01/2013 |
4.08
|
4,000 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 | |
21/01/2013 |
4.21
|
4,100 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 | |
18/01/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
17/01/2013 |
4.21
|
1,000 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 | |
16/01/2013 |
4.28
|
13,400 | 4.21 | 4.28 | 4.08 | 0 | 11,000 | -0.1 | |
15/01/2013 |
4.21
|
5,700 | 4.21 | 4.21 | 4.14 | 0 | 4,000 | -0.0 | |
14/01/2013 |
4.21
|
3,000 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 | |
11/01/2013 |
4.08
|
100 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |