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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2013 |
3.25
|
170 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
08/11/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
07/11/2013 |
3.25
|
520 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
06/11/2013 |
3.25
|
5,420 | 3.20 | 3.25 | 3.09 | 0 | 0 | 0 | |
05/11/2013 |
3.20
|
9,470 | 3.20 | 3.20 | 3.09 | 0 | 50 | -0.0 | |
04/11/2013 |
3.20
|
1,500 | 3.14 | 3.30 | 3.04 | 0 | 0 | 0 | |
01/11/2013 |
3.14
|
10 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 | |
31/10/2013 |
3.09
|
1,810 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
30/10/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
29/10/2013 |
3.20
|
4,470 | 3.14 | 3.25 | 3.04 | 0 | 0 | 0 | |
28/10/2013 |
3.14
|
10 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
25/10/2013 |
3.14
|
1,540 | 3.25 | 3.30 | 3.14 | 0 | 0 | 0 | |
24/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
22/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
21/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
18/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
17/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/10/2013 |
3.25
|
1,980 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
15/10/2013 |
3.25
|
10 | 3.14 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/10/2013 |
3.14
|
0 | 3.20 | 3.14 | 3.14 | 0 | 0 | 0 | |
11/10/2013 |
3.20
|
730 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
10/10/2013 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
09/10/2013 |
3.20
|
4,310 | 3.20 | 3.25 | 3.14 | 0 | 0 | 0 | |
08/10/2013 |
3.20
|
0 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 | |
07/10/2013 |
3.14
|
3,240 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
04/10/2013 |
3.14
|
210 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/10/2013 |
3.14
|
710 | 3.14 | 3.35 | 3.14 | 0 | 0 | 0 | |
02/10/2013 |
3.14
|
4,390 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
01/10/2013 |
3.14
|
60 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
30/09/2013 |
3.14
|
8,180 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/09/2013 |
3.14
|
150 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
26/09/2013 |
3.20
|
9,090 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 | |
25/09/2013 |
3.14
|
5,190 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
24/09/2013 |
3.14
|
3,100 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
23/09/2013 |
3.25
|
2,120 | 3.20 | 3.30 | 3.25 | 0 | 0 | 0 | |
20/09/2013 |
3.20
|
3,110 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
19/09/2013 |
3.30
|
4,020 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
18/09/2013 |
3.35
|
6,600 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 | |
17/09/2013 |
3.35
|
21,650 | 3.25 | 3.35 | 3.25 | 0 | 300 | -0.0 | |
16/09/2013 |
3.25
|
8,220 | 3.25 | 3.30 | 3.20 | 0 | 0 | 0 | |
13/09/2013 |
3.25
|
4,280 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
12/09/2013 |
3.25
|
2,610 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 | |
11/09/2013 |
3.25
|
1,610 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
10/09/2013 |
3.30
|
60 | 3.25 | 3.30 | 3.09 | 0 | 0 | 0 | |
09/09/2013 |
3.25
|
5,020 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 | |
06/09/2013 |
3.30
|
3,380 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 | |
05/09/2013 |
3.35
|
70 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
04/09/2013 |
3.35
|
50 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
03/09/2013 |
3.35
|
30 | 3.30 | 3.45 | 3.35 | 0 | 0 | 0 | |
30/08/2013 |
3.30
|
5,910 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 | |
29/08/2013 |
3.35
|
14,310 | 3.40 | 3.56 | 3.20 | 300 | 0 | 0.0 | |
28/08/2013 |
3.40
|
10 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 | |
27/08/2013 |
3.61
|
1,740 | 3.61 | 3.71 | 3.40 | 0 | 0 | 0 | |
26/08/2013 |
3.61
|
520 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/08/2013 |
3.61
|
5,320 | 3.61 | 3.61 | 3.61 | 300 | 0 | 0.0 | |
22/08/2013 |
3.61
|
2,710 | 3.76 | 3.86 | 3.61 | 0 | 0 | 0 | |
21/08/2013 |
3.76
|
1,110 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
20/08/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
20/08/2013 |
3.76
|
9,040 | 3.81 | 4.07 | 3.71 | 0 | 0 | 0 | |
19/08/2013 |
3.81
|
25,150 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
16/08/2013 |
3.90
|
28,480 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 | |
15/08/2013 |
3.90
|
40,330 | 3.81 | 4.03 | 3.86 | 0 | 0 | 0 | |
14/08/2013 |
3.81
|
7,910 | 3.60 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/08/2013 |
3.60
|
42,370 | 3.86 | 3.90 | 3.60 | 0 | 0 | 0 | |
12/08/2013 |
3.86
|
36,820 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 | |
09/08/2013 |
3.86
|
4,590 | 3.81 | 3.94 | 3.81 | 0 | 0 | 0 | |
08/08/2013 |
3.81
|
23,860 | 3.81 | 3.94 | 3.81 | 0 | 0 | 0 | |
07/08/2013 |
3.81
|
12,210 | 3.60 | 3.81 | 3.81 | 0 | 0 | 0 | |
06/08/2013 |
3.60
|
5,510 | 3.69 | 3.77 | 3.43 | 0 | 0 | 0 | |
05/08/2013 |
3.69
|
10 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
02/08/2013 |
3.69
|
10 | 3.47 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/08/2013 |
3.47
|
11,100 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
31/07/2013 |
3.69
|
4,480 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 | |
30/07/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
29/07/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
26/07/2013 |
3.73
|
9,130 | 3.69 | 3.73 | 3.43 | 0 | 0 | 0 | |
25/07/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/07/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
23/07/2013 |
3.69
|
4,200 | 3.69 | 3.77 | 3.60 | 0 | 0 | 0 | |
22/07/2013 |
3.69
|
1,800 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
19/07/2013 |
3.77
|
33,530 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
18/07/2013 |
3.69
|
5,250 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 | |
17/07/2013 |
3.69
|
3,210 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
16/07/2013 |
3.73
|
510 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
15/07/2013 |
3.73
|
9,100 | 3.73 | 3.81 | 3.73 | 0 | 0 | 0 | |
12/07/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/07/2013 |
3.73
|
100 | 3.60 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/07/2013 |
3.60
|
20 | 3.81 | 3.90 | 3.60 | 0 | 0 | 0 | |
09/07/2013 |
3.81
|
10 | 3.77 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/07/2013 |
3.77
|
150 | 3.69 | 3.77 | 3.77 | 0 | 0 | 0 | |
05/07/2013 |
3.69
|
150 | 3.64 | 3.69 | 3.39 | 0 | 0 | 0 | |
04/07/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
03/07/2013 |
3.64
|
1,010 | 3.69 | 3.81 | 3.64 | 0 | 0 | 0 | |
02/07/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/07/2013 |
3.69
|
200 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
28/06/2013 |
3.86
|
110 | 3.73 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/06/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
26/06/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
25/06/2013 |
3.73
|
40 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 | |
24/06/2013 |
3.81
|
1,600 | 3.77 | 3.81 | 3.81 | 0 | 0 | 0 |