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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
5.00
|
60 | 4.79 | 5.00 | 5.00 | 0 | 0 | 0 | |
20/11/2013 |
4.79
|
1,300 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 | |
19/11/2013 |
4.92
|
30 | 4.88 | 4.92 | 4.58 | 0 | 0 | 0 | |
18/11/2013 |
4.88
|
4,750 | 4.96 | 4.96 | 4.67 | 0 | 0 | 0 | |
15/11/2013 |
4.96
|
210 | 4.79 | 4.96 | 4.67 | 0 | 0 | 0 | |
14/11/2013 |
4.79
|
60 | 4.92 | 5.00 | 4.79 | 0 | 0 | 0 | |
13/11/2013 |
4.92
|
510 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 | |
12/11/2013 |
4.92
|
2,440 | 4.79 | 4.96 | 4.75 | 0 | 0 | 0 | |
11/11/2013 |
4.79
|
590 | 5.00 | 5.00 | 4.79 | 0 | 0 | 0 | |
08/11/2013 |
5.00
|
1,410 | 4.92 | 5.00 | 4.79 | 0 | 0 | 0 | |
07/11/2013 |
4.92
|
600 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 | |
06/11/2013 |
4.92
|
2,870 | 4.96 | 4.96 | 4.71 | 180 | 0 | 0.0 | |
05/11/2013 |
4.96
|
280 | 5.00 | 5.00 | 4.79 | 0 | 0 | 0 | |
04/11/2013 |
5.00
|
10 | 4.96 | 5.00 | 5.00 | 0 | 0 | 0 | |
01/11/2013 |
4.96
|
2,450 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 | |
31/10/2013 |
4.96
|
2,000 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 | |
30/10/2013 |
5.08
|
1,630 | 5.00 | 5.08 | 4.96 | 410 | 0 | 0.0 | |
29/10/2013 |
5.00
|
4,610 | 4.83 | 5.00 | 4.75 | 0 | 0 | 0 | |
28/10/2013 |
4.83
|
8,840 | 5.13 | 5.17 | 4.83 | 0 | 0 | 0 | |
25/10/2013 |
5.13
|
2,880 | 5.00 | 5.21 | 5.00 | 950 | 0 | 0.0 | |
24/10/2013 |
5.00
|
4,570 | 5.00 | 5.17 | 5.00 | 2,000 | 0 | 0.0 | |
23/10/2013 |
5.00
|
5,370 | 4.96 | 5.00 | 4.83 | 2,000 | 0 | 0.0 | |
22/10/2013 |
4.96
|
20 | 5.00 | 5.00 | 4.79 | 0 | 0 | 0 | |
21/10/2013 |
5.00
|
8,810 | 4.92 | 5.00 | 4.96 | 8,500 | 0 | 0.1 | |
18/10/2013 |
4.92
|
3,830 | 5.00 | 5.17 | 4.92 | 0 | 0 | 0 | |
17/10/2013 |
5.00
|
8,230 | 5.00 | 5.21 | 4.92 | 0 | 0 | 0 | |
16/10/2013 |
5.00
|
23,330 | 4.83 | 5.04 | 4.79 | 21,040 | 0 | 0.2 | |
15/10/2013: Cổ tức tiền mặt tỉ lệ: 13.9% | |||||||||
15/10/2013 |
4.83
|
5,840 | 4.84 | 4.96 | 4.54 | 0 | 0 | 0 | |
14/10/2013 |
4.84
|
48,150 | 5.02 | 5.02 | 4.69 | 14,200 | 0 | 0.2 | |
11/10/2013 |
5.02
|
29,880 | 4.91 | 5.02 | 4.76 | 0 | 0 | 0 | |
10/10/2013 |
4.91
|
53,320 | 4.62 | 4.91 | 4.76 | 0 | 0 | 0 | |
09/10/2013 |
4.62
|
13,450 | 4.32 | 4.62 | 4.62 | 0 | 0 | 0 | |
08/10/2013 |
4.32
|
17,920 | 4.06 | 4.32 | 4.21 | 0 | 0 | 0 | |
07/10/2013 |
4.06
|
4,990 | 3.98 | 4.06 | 3.95 | 0 | 0 | 0 | |
04/10/2013 |
3.98
|
2,600 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
03/10/2013 |
3.98
|
2,280 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 | |
02/10/2013 |
3.98
|
4,370 | 3.98 | 3.98 | 3.91 | 100 | 0 | 0.0 | |
01/10/2013 |
3.98
|
1,860 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 | |
30/09/2013 |
3.98
|
2,630 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/09/2013 |
3.98
|
1,700 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/09/2013 |
3.98
|
1,100 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 | |
25/09/2013 |
3.98
|
2,350 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 | |
24/09/2013 |
3.98
|
6,830 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 | |
23/09/2013 |
4.06
|
2,250 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 | |
20/09/2013 |
4.02
|
4,450 | 4.02 | 4.06 | 3.98 | 0 | 0 | 0 | |
19/09/2013 |
4.02
|
3,950 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 | |
18/09/2013 |
3.98
|
5,440 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 | |
17/09/2013 |
4.17
|
2,640 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
16/09/2013 |
4.32
|
1,500 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 | |
13/09/2013 |
4.32
|
1,260 | 4.35 | 4.35 | 4.32 | 0 | 0 | 0 | |
12/09/2013 |
4.35
|
3,550 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
11/09/2013 |
4.35
|
3,510 | 4.32 | 4.35 | 4.32 | 0 | 0 | 0 | |
10/09/2013 |
4.32
|
1,970 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
09/09/2013 |
4.32
|
950 | 4.35 | 4.35 | 4.32 | 0 | 0 | 0 | |
06/09/2013 |
4.35
|
1,750 | 4.32 | 4.35 | 4.32 | 0 | 0 | 0 | |
05/09/2013 |
4.32
|
500 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/09/2013 |
4.32
|
1,260 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 | |
03/09/2013 |
4.32
|
3,460 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 | |
30/08/2013 |
4.35
|
1,050 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 | |
29/08/2013 |
4.35
|
2,160 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 | |
28/08/2013 |
4.35
|
4,570 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 | |
27/08/2013 |
4.35
|
1,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
26/08/2013 |
4.35
|
2,500 | 4.32 | 4.35 | 4.32 | 0 | 0 | 0 | |
23/08/2013 |
4.32
|
2,570 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 | |
22/08/2013 |
4.35
|
3,800 | 4.35 | 4.43 | 4.32 | 0 | 0 | 0 | |
21/08/2013 |
4.35
|
1,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/08/2013 |
4.35
|
3,910 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 | |
19/08/2013 |
4.50
|
2,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
16/08/2013 |
4.50
|
1,850 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 | |
15/08/2013 |
4.47
|
5,710 | 4.35 | 4.47 | 4.35 | 0 | 0 | 0 | |
14/08/2013 |
4.35
|
1,260 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
13/08/2013 |
4.35
|
1,000 | 4.32 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/08/2013 |
4.32
|
7,470 | 4.58 | 4.58 | 4.32 | 0 | 0 | 0 | |
09/08/2013 |
4.58
|
1,010 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
08/08/2013 |
4.58
|
1,000 | 4.54 | 4.58 | 4.54 | 0 | 0 | 0 | |
07/08/2013 |
4.54
|
3,050 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 | |
06/08/2013 |
4.47
|
7,260 | 4.65 | 4.65 | 4.47 | 0 | 0 | 0 | |
05/08/2013 |
4.65
|
2,050 | 4.69 | 4.69 | 4.65 | 0 | 0 | 0 | |
02/08/2013 |
4.69
|
1,280 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
01/08/2013 |
4.69
|
8,300 | 4.62 | 4.69 | 4.58 | 0 | 0 | 0 | |
31/07/2013 |
4.62
|
1,850 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
30/07/2013 |
4.62
|
2,780 | 4.62 | 4.65 | 4.62 | 0 | 0 | 0 | |
29/07/2013 |
4.62
|
1,360 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/07/2013 |
4.62
|
1,960 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 | |
25/07/2013 |
4.62
|
2,060 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 | |
24/07/2013 |
4.62
|
3,950 | 4.54 | 4.62 | 4.54 | 0 | 0 | 0 | |
23/07/2013 |
4.54
|
910 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 | |
22/07/2013 |
4.65
|
1,250 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 | |
19/07/2013 |
4.69
|
2,750 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/07/2013 |
4.69
|
7,970 | 4.69 | 4.73 | 4.54 | 0 | 0 | 0 | |
17/07/2013 |
4.69
|
2,650 | 4.65 | 4.69 | 4.47 | 0 | 0 | 0 | |
16/07/2013 |
4.65
|
3,830 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 | |
15/07/2013 |
4.65
|
4,660 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 | |
12/07/2013 |
4.69
|
4,720 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 | |
11/07/2013 |
4.65
|
1,700 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/07/2013 |
4.65
|
3,930 | 4.62 | 4.65 | 4.62 | 0 | 0 | 0 | |
09/07/2013 |
4.62
|
1,530 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
08/07/2013 |
4.62
|
2,200 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 | |
05/07/2013 |
4.65
|
2,840 | 4.62 | 4.65 | 4.62 | 0 | 0 | 0 | |
04/07/2013 |
4.62
|
3,370 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 |