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) |
|
08/03/2013 |
6.14
|
1,110 | 6.04 | 6.23 | 5.85 | 0 | 0 | 0 | |
07/03/2013 |
6.04
|
1,720 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 | |
06/03/2013 |
6.23
|
340 | 5.85 | 6.23 | 5.75 | 0 | 0 | 0 | |
05/03/2013 |
5.85
|
8,430 | 6.23 | 6.23 | 5.85 | 0 | 0 | 0 | |
04/03/2013 |
6.23
|
6,270 | 6.33 | 6.33 | 5.95 | 0 | 0 | 0 | |
01/03/2013 |
6.33
|
1,840 | 6.33 | 6.33 | 6.23 | 0 | 0 | 0 | |
28/02/2013 |
6.33
|
2,990 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 | |
27/02/2013 |
6.52
|
510 | 6.23 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/02/2013 |
6.23
|
2,200 | 6.52 | 6.52 | 6.23 | 0 | 0 | 0 | |
25/02/2013 |
6.52
|
980 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 | |
22/02/2013 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/02/2013 |
6.62
|
15,040 | 6.81 | 6.81 | 6.62 | 0 | 0 | 0 | |
20/02/2013 |
6.81
|
3,360 | 6.90 | 6.90 | 6.81 | 60 | 0 | 0.0 | |
19/02/2013 |
6.90
|
12,610 | 6.90 | 6.90 | 6.62 | 0 | 0 | 0 | |
18/02/2013 |
6.90
|
1,970 | 6.52 | 6.90 | 6.90 | 0 | 0 | 0 | |
08/02/2013 |
6.52
|
15,000 | 6.52 | 6.52 | 6.23 | 3,320 | 0 | 0.0 | |
07/02/2013 |
6.52
|
510 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 | |
06/02/2013 |
6.52
|
3,010 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/02/2013 |
6.52
|
2,660 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/02/2013 |
6.52
|
6,920 | 6.14 | 6.52 | 6.43 | 5,090 | 1,070 | 0.0 | |
01/02/2013 |
6.14
|
2,500 | 6.14 | 6.14 | 6.04 | 0 | 0 | 0 | |
31/01/2013 |
6.14
|
11,130 | 6.43 | 6.43 | 6.14 | 0 | 0 | 0 | |
30/01/2013 |
6.43
|
3,160 | 6.23 | 6.43 | 6.23 | 0 | 0 | 0 | |
29/01/2013 |
6.23
|
3,000 | 6.52 | 6.52 | 6.23 | 0 | 0 | 0 | |
28/01/2013 |
6.52
|
6,300 | 6.71 | 6.71 | 6.43 | 0 | 0 | 0 | |
25/01/2013 |
6.71
|
5,310 | 6.81 | 6.81 | 6.52 | 0 | 110 | -0.0 | |
24/01/2013 |
6.81
|
7,740 | 6.52 | 6.81 | 6.14 | 0 | 4,470 | -0.0 | |
23/01/2013 |
6.52
|
2,820 | 6.71 | 6.81 | 6.52 | 0 | 0 | 0 | |
22/01/2013 |
6.71
|
32,780 | 6.33 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/01/2013 |
6.33
|
8,360 | 5.95 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/01/2013 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
17/01/2013 |
5.95
|
10,450 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 | |
16/01/2013 |
6.23
|
12,690 | 6.14 | 6.43 | 6.23 | 0 | 0 | 0 | |
15/01/2013 |
6.14
|
3,900 | 5.75 | 6.14 | 5.85 | 0 | 0 | 0 | |
14/01/2013 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/01/2013 |
5.75
|
2,620 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 | |
10/01/2013: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
10/01/2013 |
6.04
|
1,530 | 5.99 | 6.04 | 5.95 | 0 | 0 | 0 | |
09/01/2013 |
5.99
|
14,300 | 5.81 | 6.09 | 5.90 | 0 | 0 | 0 | |
08/01/2013 |
5.81
|
22,540 | 5.81 | 5.90 | 5.72 | 0 | 0 | 0 | |
07/01/2013 |
5.81
|
13,210 | 5.81 | 5.99 | 5.53 | 40 | 0 | 0.0 | |
04/01/2013 |
5.81
|
21,590 | 5.81 | 5.81 | 5.63 | 1,700 | 0 | 0.0 | |
03/01/2013 |
5.81
|
5,510 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
02/01/2013 |
5.81
|
2,260 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
28/12/2012 |
5.72
|
3,300 | 5.72 | 5.72 | 5.72 | 1,100 | 2,000 | -0.0 | |
27/12/2012 |
5.72
|
2,950 | 5.72 | 5.72 | 5.72 | 2,800 | 0 | 0.0 | |
26/12/2012 |
5.72
|
2,580 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
25/12/2012 |
5.72
|
4,650 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
24/12/2012 |
5.72
|
1,810 | 5.53 | 5.72 | 5.53 | 0 | 0 | 0 | |
21/12/2012 |
5.53
|
30 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
20/12/2012 |
5.63
|
23,520 | 5.44 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/12/2012 |
5.44
|
2,100 | 5.35 | 5.44 | 5.44 | 0 | 0 | 0 | |
18/12/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/12/2012 |
5.35
|
2,200 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 | |
14/12/2012 |
5.44
|
2,990 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
13/12/2012 |
5.44
|
1,500 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
12/12/2012 |
5.72
|
2,000 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 | |
11/12/2012 |
5.63
|
20 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 | |
10/12/2012 |
5.72
|
10 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
07/12/2012 |
5.72
|
20 | 5.53 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/12/2012 |
5.53
|
5,120 | 5.35 | 5.53 | 5.16 | 0 | 0 | 0 | |
05/12/2012 |
5.35
|
1,880 | 5.16 | 5.35 | 5.16 | 0 | 0 | 0 | |
04/12/2012 |
5.16
|
1,030 | 5.07 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/12/2012 |
5.07
|
1,310 | 5.26 | 5.44 | 5.07 | 0 | 0 | 0 | |
30/11/2012 |
5.26
|
540 | 5.44 | 5.63 | 5.26 | 0 | 0 | 0 | |
29/11/2012 |
5.44
|
2,430 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 | |
28/11/2012 |
5.53
|
970 | 5.63 | 5.63 | 5.53 | 0 | 500 | -0.0 | |
27/11/2012 |
5.63
|
180 | 5.44 | 5.63 | 5.26 | 0 | 0 | 0 | |
26/11/2012 |
5.44
|
40 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
23/11/2012 |
5.72
|
10 | 5.53 | 5.72 | 5.72 | 0 | 0 | 0 | |
22/11/2012 |
5.53
|
170 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 | |
21/11/2012 |
5.72
|
1,050 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 | |
20/11/2012 |
5.99
|
1,660 | 5.81 | 5.99 | 5.53 | 1,000 | 0 | 0.0 | |
19/11/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
16/11/2012 |
5.81
|
200 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 | |
15/11/2012 |
5.99
|
5,510 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 | |
14/11/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/11/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
12/11/2012 |
6.09
|
10 | 5.90 | 6.09 | 6.09 | 0 | 0 | 0 | |
09/11/2012 |
5.90
|
70 | 5.81 | 5.90 | 5.53 | 0 | 0 | 0 | |
08/11/2012 |
5.81
|
1,730 | 5.63 | 5.81 | 5.35 | 0 | 0 | 0 | |
07/11/2012 |
5.63
|
20 | 5.44 | 5.63 | 5.26 | 0 | 0 | 0 | |
06/11/2012 |
5.44
|
1,050 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
05/11/2012 |
5.72
|
2,950 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 | |
02/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
01/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
31/10/2012 |
5.99
|
100 | 5.81 | 5.99 | 5.99 | 0 | 0 | 0 | |
30/10/2012 |
5.81
|
560 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 | |
29/10/2012 |
5.81
|
90 | 5.53 | 5.81 | 5.35 | 0 | 0 | 0 | |
26/10/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
25/10/2012 |
5.53
|
10 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 | |
24/10/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
23/10/2012 |
5.81
|
2,010 | 5.53 | 5.81 | 5.26 | 2,000 | 0 | 0.0 | |
22/10/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
19/10/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
18/10/2012 |
5.53
|
1,750 | 5.53 | 5.53 | 5.53 | 0 | 1,120 | -0.0 | |
17/10/2012 |
5.53
|
1,810 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 | |
16/10/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
15/10/2012 |
5.81
|
1,000 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 | |
12/10/2012 |
6.09
|
10 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/10/2012 |
6.09
|
60 | 5.99 | 6.09 | 6.09 | 0 | 0 | 0 |