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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
4.81
|
3,960 | 4.81 | 4.81 | 4.50 | 0 | 2,640 | -0.0 | |
20/11/2013 |
4.81
|
9,070 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 | |
19/11/2013 |
4.81
|
3,210 | 4.73 | 4.81 | 4.66 | 0 | 0 | 0 | |
18/11/2013 |
4.73
|
2,010 | 4.77 | 4.81 | 4.73 | 0 | 160 | -0.0 | |
15/11/2013 |
4.77
|
1,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/11/2013 |
4.77
|
1,520 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 | |
13/11/2013 |
4.73
|
5,620 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
12/11/2013 |
4.77
|
10,260 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
11/11/2013 |
4.81
|
13,050 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 | |
08/11/2013 |
4.73
|
1,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
07/11/2013 |
4.73
|
3,950 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
06/11/2013 |
4.73
|
3,600 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
05/11/2013 |
4.73
|
6,750 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 | |
04/11/2013 |
4.77
|
2,010 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 | |
01/11/2013 |
4.77
|
1,150 | 4.77 | 4.77 | 4.62 | 400 | 0 | 0.0 | |
31/10/2013 |
4.77
|
17,400 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
30/10/2013 |
4.77
|
3,510 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 | |
29/10/2013 |
4.77
|
5,000 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
28/10/2013 |
4.77
|
1,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
25/10/2013 |
4.77
|
1,000 | 4.81 | 4.81 | 4.77 | 0 | 0 | 0 | |
24/10/2013 |
4.81
|
10 | 4.77 | 4.81 | 4.81 | 0 | 0 | 0 | |
23/10/2013 |
4.77
|
1,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
22/10/2013 |
4.77
|
5,700 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 | |
21/10/2013 |
4.77
|
10,810 | 4.77 | 4.81 | 4.77 | 0 | 0 | 0 | |
18/10/2013 |
4.77
|
11,000 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
17/10/2013 |
4.73
|
1,090 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
16/10/2013 |
4.73
|
1,100 | 4.58 | 4.73 | 4.66 | 0 | 0 | 0 | |
15/10/2013 |
4.58
|
3,140 | 4.58 | 4.58 | 4.58 | 0 | 140 | -0.0 | |
14/10/2013 |
4.58
|
5,080 | 4.73 | 4.73 | 4.58 | 2,000 | 0 | 0.0 | |
11/10/2013 |
4.73
|
1,370 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
10/10/2013 |
4.73
|
6,030 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
09/10/2013 |
4.73
|
3,600 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 | |
08/10/2013 |
4.66
|
6,010 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
07/10/2013 |
4.66
|
3,070 | 4.54 | 4.66 | 4.66 | 0 | 0 | 0 | |
04/10/2013 |
4.54
|
2,490 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 | |
03/10/2013 |
4.69
|
1,130 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/10/2013 |
4.69
|
8,410 | 4.66 | 4.69 | 4.66 | 0 | 0 | 0 | |
01/10/2013 |
4.66
|
7,990 | 4.66 | 4.69 | 4.58 | 0 | 0 | 0 | |
30/09/2013 |
4.66
|
3,100 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 | |
27/09/2013 |
4.66
|
1,700 | 4.62 | 4.66 | 4.50 | 0 | 700 | -0.0 | |
26/09/2013 |
4.62
|
1,000 | 4.54 | 4.62 | 4.62 | 0 | 0 | 0 | |
25/09/2013 |
4.54
|
13,910 | 4.58 | 4.62 | 4.50 | 0 | 0 | 0 | |
24/09/2013 |
4.58
|
7,330 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 | |
23/09/2013 |
4.62
|
3,620 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 | |
20/09/2013 |
4.69
|
18,140 | 4.69 | 4.69 | 4.47 | 2,000 | 0 | 0.0 | |
19/09/2013 |
4.69
|
7,310 | 4.58 | 4.73 | 4.54 | 0 | 2,000 | -0.0 | |
18/09/2013 |
4.58
|
2,100 | 4.58 | 4.69 | 4.50 | 10 | 240 | -0.0 | |
17/09/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/09/2013 |
4.58
|
1,980 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
13/09/2013 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
12/09/2013 |
4.69
|
110 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 | |
11/09/2013 |
4.69
|
1,080 | 4.54 | 4.69 | 4.62 | 0 | 0 | 0 | |
10/09/2013 |
4.54
|
1,600 | 4.50 | 4.62 | 4.54 | 0 | 0 | 0 | |
09/09/2013 |
4.50
|
6,000 | 4.58 | 4.62 | 4.50 | 0 | 0 | 0 | |
06/09/2013 |
4.58
|
15,260 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 | |
05/09/2013 |
4.62
|
3,550 | 4.58 | 4.62 | 4.58 | 0 | 0 | 0 | |
04/09/2013 |
4.58
|
4,960 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 | |
03/09/2013 |
4.66
|
3,730 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 | |
30/08/2013 |
4.62
|
7,890 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/08/2013 |
4.62
|
15,600 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 | |
28/08/2013 |
4.62
|
14,900 | 4.69 | 4.73 | 4.58 | 0 | 0 | 0 | |
27/08/2013 |
4.69
|
23,700 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 | |
26/08/2013 |
4.77
|
34,210 | 4.77 | 4.81 | 4.66 | 2,000 | 0 | 0.0 | |
23/08/2013 |
4.77
|
33,330 | 4.81 | 4.85 | 4.77 | 0 | 0 | 0 | |
22/08/2013 |
4.81
|
9,920 | 4.77 | 4.81 | 4.77 | 0 | 0 | 0 | |
21/08/2013 |
4.77
|
26,500 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 | |
20/08/2013 |
4.88
|
3,330 | 4.85 | 4.88 | 4.85 | 0 | 0 | 0 | |
19/08/2013 |
4.85
|
17,460 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 | |
16/08/2013 |
4.81
|
39,610 | 4.85 | 4.88 | 4.81 | 0 | 0 | 0 | |
15/08/2013 |
4.85
|
27,490 | 4.88 | 4.92 | 4.85 | 0 | 5,690 | -0.1 | |
14/08/2013 |
4.88
|
25,740 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 | |
13/08/2013 |
4.85
|
23,660 | 4.85 | 4.96 | 4.85 | 0 | 0 | 0 | |
12/08/2013 |
4.85
|
28,500 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
09/08/2013 |
5.00
|
4,100 | 4.88 | 5.00 | 5.00 | 0 | 0 | 0 | |
08/08/2013 |
4.88
|
25,900 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 | |
07/08/2013 |
5.00
|
9,630 | 4.77 | 5.03 | 4.81 | 0 | 0 | 0 | |
06/08/2013 |
4.77
|
8,890 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 | |
05/08/2013 |
4.69
|
14,610 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 | |
02/08/2013 |
4.66
|
13,280 | 4.69 | 4.73 | 4.66 | 1,500 | 2,190 | -0.0 | |
01/08/2013 |
4.69
|
17,180 | 4.58 | 4.69 | 4.54 | 0 | 0 | 0 | |
31/07/2013 |
4.58
|
31,420 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
30/07/2013 |
4.69
|
31,840 | 4.69 | 4.73 | 4.54 | 500 | 6,000 | -0.1 | |
29/07/2013 |
4.69
|
90,260 | 4.92 | 4.92 | 4.66 | 0 | 300 | -0.0 | |
26/07/2013 |
4.92
|
34,800 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 | |
25/07/2013 |
5.00
|
132,240 | 5.34 | 5.34 | 5.00 | 500 | 0 | 0.0 | |
24/07/2013 |
5.34
|
68,460 | 5.41 | 5.49 | 5.30 | 1,000 | 0 | 0.0 | |
23/07/2013 |
5.41
|
33,260 | 5.53 | 5.53 | 5.41 | 200 | 0 | 0.0 | |
22/07/2013 |
5.53
|
33,510 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 | |
19/07/2013 |
5.53
|
53,640 | 5.49 | 5.60 | 5.49 | 2,000 | 0 | 0.0 | |
18/07/2013 |
5.49
|
46,990 | 5.60 | 5.60 | 5.49 | 200 | 0 | 0.0 | |
17/07/2013 |
5.60
|
23,000 | 5.60 | 5.60 | 5.56 | 0 | 0 | 0 | |
16/07/2013 |
5.60
|
47,430 | 5.68 | 5.68 | 5.56 | 400 | 0 | 0.0 | |
15/07/2013 |
5.68
|
42,630 | 5.72 | 5.75 | 5.68 | 0 | 0 | 0 | |
12/07/2013 |
5.72
|
31,830 | 5.72 | 5.75 | 5.68 | 800 | 0 | 0.0 | |
11/07/2013 |
5.72
|
8,290 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 | |
10/07/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/07/2013 |
5.79
|
18,150 | 5.64 | 5.79 | 5.68 | 0 | 0 | 0 | |
09/07/2013 |
5.64
|
3,800 | 5.75 | 5.75 | 5.64 | 0 | 0 | 0 | |
08/07/2013 |
5.75
|
6,800 | 5.75 | 5.79 | 5.60 | 0 | 0 | 0 | |
05/07/2013 |
5.75
|
42,000 | 5.79 | 5.82 | 5.64 | 0 | 10,000 | -0.2 | |
04/07/2013 |
5.79
|
19,450 | 5.79 | 5.82 | 5.68 | 0 | 0 | 0 |