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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
3.69
|
20 | 3.69 | 3.69 | 3.49 | 0 | 0 | 0 | |
02/07/2013 |
3.69
|
40 | 3.69 | 3.69 | 3.49 | 0 | 0 | 0 | |
01/07/2013 |
3.69
|
110 | 3.65 | 3.69 | 3.49 | 0 | 0 | 0 | |
28/06/2013 |
3.65
|
200 | 3.59 | 3.69 | 3.65 | 0 | 0 | 0 | |
27/06/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
26/06/2013 |
3.59
|
310 | 3.69 | 3.72 | 3.55 | 0 | 0 | 0 | |
25/06/2013 |
3.69
|
660 | 3.92 | 3.92 | 3.65 | 0 | 0 | 0 | |
24/06/2013 |
3.92
|
20 | 3.69 | 3.92 | 3.59 | 0 | 0 | 0 | |
21/06/2013 |
3.69
|
10 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/06/2013 |
3.69
|
4,560 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
19/06/2013 |
3.69
|
5,610 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 | |
18/06/2013 |
3.72
|
360 | 3.65 | 3.72 | 3.49 | 0 | 330 | -0.0 | |
17/06/2013 |
3.65
|
4,120 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 | |
14/06/2013 |
3.72
|
6,480 | 3.59 | 3.75 | 3.59 | 30 | 0 | 0.0 | |
13/06/2013 |
3.59
|
720 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 | |
12/06/2013 |
3.59
|
2,170 | 3.72 | 3.72 | 3.59 | 0 | 0 | 0 | |
11/06/2013 |
3.72
|
2,430 | 3.72 | 3.75 | 3.65 | 0 | 0 | 0 | |
10/06/2013 |
3.72
|
15,260 | 3.72 | 3.78 | 3.72 | 450 | 1,500 | -0.0 | |
07/06/2013 |
3.72
|
12,400 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 | |
06/06/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
05/06/2013 |
3.72
|
9,950 | 3.65 | 3.72 | 3.69 | 0 | 0 | 0 | |
04/06/2013 |
3.65
|
24,780 | 3.65 | 3.69 | 3.49 | 0 | 1,830 | -0.0 | |
03/06/2013 |
3.65
|
3,310 | 3.69 | 3.69 | 3.59 | 2,800 | 0 | 0.0 | |
31/05/2013 |
3.69
|
530 | 3.72 | 3.72 | 3.59 | 0 | 0 | 0 | |
30/05/2013 |
3.72
|
10 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 | |
29/05/2013 |
3.65
|
4,000 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 | |
28/05/2013 |
3.69
|
410 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 | |
27/05/2013 |
3.65
|
16,010 | 3.65 | 3.72 | 3.65 | 0 | 1,000 | -0.0 | |
24/05/2013 |
3.65
|
620 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 | |
23/05/2013 |
3.75
|
2,430 | 3.75 | 3.75 | 3.59 | 400 | 0 | 0.0 | |
22/05/2013 |
3.75
|
10 | 3.55 | 3.75 | 3.75 | 0 | 0 | 0 | |
21/05/2013 |
3.55
|
26,010 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 | |
20/05/2013 |
3.78
|
6,180 | 3.72 | 3.78 | 3.65 | 0 | 0 | 0 | |
17/05/2013 |
3.72
|
21,000 | 3.72 | 3.72 | 3.72 | 1,000 | 0 | 0.0 | |
16/05/2013 |
3.72
|
14,670 | 3.78 | 3.78 | 3.72 | 0 | 5,000 | -0.1 | |
15/05/2013 |
3.78
|
4,420 | 3.72 | 3.78 | 3.75 | 4,000 | 0 | 0.0 | |
14/05/2013 |
3.72
|
10,450 | 3.82 | 3.82 | 3.72 | 0 | 1,950 | -0.0 | |
13/05/2013 |
3.82
|
6,040 | 3.72 | 3.82 | 3.72 | 2,000 | 0 | 0.0 | |
10/05/2013 |
3.72
|
3,510 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 | |
09/05/2013 |
3.65
|
750 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
08/05/2013 |
3.65
|
370 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 | |
07/05/2013 |
3.72
|
2,800 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/05/2013 |
3.72
|
220 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 | |
03/05/2013 |
3.72
|
22,170 | 3.72 | 3.72 | 3.62 | 100 | 20,160 | -0.2 | |
02/05/2013 |
3.72
|
5,060 | 3.72 | 3.72 | 3.55 | 410 | 0 | 0.0 | |
26/04/2013 |
3.72
|
11,010 | 3.75 | 3.75 | 3.55 | 0 | 0 | 0 | |
25/04/2013 |
3.75
|
240 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 | |
24/04/2013 |
3.78
|
1,470 | 3.78 | 3.78 | 3.55 | 0 | 0 | 0 | |
23/04/2013 |
3.78
|
110 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 | |
22/04/2013 |
3.85
|
5,510 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/04/2013 |
3.85
|
1,270 | 3.69 | 3.92 | 3.72 | 0 | 0 | 0 | |
17/04/2013 |
3.69
|
6,110 | 3.75 | 3.82 | 3.69 | 0 | 0 | 0 | |
16/04/2013 |
3.75
|
2,660 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
15/04/2013 |
3.78
|
1,970 | 3.72 | 3.78 | 3.72 | 1,970 | 0 | 0.0 | |
12/04/2013 |
3.72
|
4,280 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 | |
11/04/2013 |
3.72
|
7,180 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 | |
10/04/2013 |
3.72
|
570 | 3.69 | 3.82 | 3.72 | 0 | 0 | 0 | |
09/04/2013 |
3.69
|
115,510 | 3.72 | 3.78 | 3.69 | 1,140 | 60,850 | -0.7 | |
08/04/2013 |
3.72
|
26,170 | 3.75 | 3.75 | 3.72 | 4,430 | 0 | 0.0 | |
05/04/2013 |
3.75
|
83,350 | 3.82 | 3.82 | 3.75 | 2,000 | 80,000 | -0.9 | |
04/04/2013 |
3.82
|
2,620 | 3.75 | 3.82 | 3.75 | 0 | 0 | 0 | |
03/04/2013 |
3.75
|
13,730 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 | |
02/04/2013 |
3.82
|
16,400 | 3.82 | 3.82 | 3.69 | 0 | 2,640 | -0.0 | |
01/04/2013 |
3.82
|
15,010 | 3.82 | 3.92 | 3.82 | 8,000 | 0 | 0.1 | |
29/03/2013 |
3.82
|
12,190 | 3.82 | 3.82 | 3.75 | 3,030 | 0 | 0.0 | |
28/03/2013 |
3.82
|
1,510 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 | |
27/03/2013 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
26/03/2013 |
3.82
|
3,740 | 3.85 | 3.88 | 3.78 | 0 | 0 | 0 | |
25/03/2013 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
22/03/2013 |
3.85
|
70 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 | |
21/03/2013 |
3.85
|
1,530 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 | |
20/03/2013 |
3.85
|
950 | 3.85 | 3.85 | 3.78 | 210 | 0 | 0.0 | |
19/03/2013 |
3.85
|
3,460 | 3.85 | 3.85 | 3.82 | 2,420 | 0 | 0.0 | |
18/03/2013 |
3.85
|
6,070 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 | |
15/03/2013: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
15/03/2013 |
3.85
|
25,360 | 3.80 | 3.92 | 3.75 | 2,000 | 200 | 0.0 | |
14/03/2013 |
3.80
|
1,340 | 3.80 | 3.80 | 3.71 | 0 | 640 | -0.0 | |
13/03/2013 |
3.80
|
10,910 | 3.80 | 3.80 | 3.77 | 40 | 0 | 0.0 | |
12/03/2013 |
3.80
|
2,810 | 3.80 | 3.90 | 3.77 | 50 | 2,010 | -0.0 | |
11/03/2013 |
3.80
|
20,610 | 3.77 | 3.83 | 3.71 | 0 | 11,900 | -0.1 | |
08/03/2013 |
3.77
|
15,050 | 3.71 | 3.77 | 3.74 | 3,000 | 0 | 0.0 | |
07/03/2013 |
3.71
|
9,860 | 3.74 | 3.74 | 3.71 | 500 | 0 | 0.0 | |
06/03/2013 |
3.74
|
2,380 | 3.71 | 3.74 | 3.71 | 2,370 | 0 | 0.0 | |
05/03/2013 |
3.71
|
5,580 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 | |
04/03/2013 |
3.71
|
15,560 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 | |
01/03/2013 |
3.77
|
60 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 | |
28/02/2013 |
3.77
|
1,100 | 3.74 | 3.77 | 3.74 | 100 | 0 | 0.0 | |
27/02/2013 |
3.74
|
5,560 | 3.74 | 3.77 | 3.74 | 4,410 | 0 | 0.1 | |
26/02/2013 |
3.74
|
37,480 | 3.83 | 3.83 | 3.71 | 1,300 | 0 | 0.0 | |
25/02/2013 |
3.83
|
110 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 | |
22/02/2013 |
3.74
|
16,430 | 3.83 | 3.83 | 3.71 | 2,190 | 2,470 | -0.0 | |
21/02/2013 |
3.83
|
10,830 | 3.83 | 3.90 | 3.74 | 20 | 0 | 0.0 | |
20/02/2013 |
3.83
|
4,940 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 | |
19/02/2013 |
3.83
|
46,310 | 3.99 | 3.99 | 3.77 | 0 | 0 | 0 | |
18/02/2013 |
3.99
|
77,720 | 3.83 | 3.99 | 3.80 | 750 | 36,300 | -0.4 | |
08/02/2013 |
3.83
|
9,350 | 3.61 | 3.83 | 3.64 | 0 | 0 | 0 | |
07/02/2013 |
3.61
|
3,320 | 3.61 | 3.74 | 3.55 | 0 | 0 | 0 | |
06/02/2013 |
3.61
|
21,220 | 3.71 | 3.74 | 3.61 | 19,000 | 0 | 0.2 | |
05/02/2013 |
3.71
|
380 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 | |
04/02/2013 |
3.74
|
7,100 | 3.74 | 3.74 | 3.71 | 6,000 | 0 | 0.1 | |
01/02/2013 |
3.74
|
15,830 | 3.77 | 3.77 | 3.71 | 12,090 | 1,390 | 0.1 |