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 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.60
|
100 | 5.07 | 5.07 | 4.60 | 0 | 0 | 0 | |
04/07/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
03/07/2013 |
5.07
|
200 | 4.77 | 5.07 | 4.47 | 0 | 0 | 0 | |
02/07/2013 |
4.77
|
20,100 | 5.28 | 5.28 | 4.77 | 0 | 0 | 0 | |
01/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/06/2013 |
5.28
|
100 | 5.03 | 5.28 | 5.28 | 0 | 0 | 0 | |
27/06/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
26/06/2013 |
5.03
|
300 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
25/06/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
24/06/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
21/06/2013 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 200 | 0 | 0.0 | |
20/06/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/06/2013 |
5.03
|
100 | 4.69 | 5.03 | 5.03 | 0 | 0 | 0 | |
18/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/06/2013 |
4.69
|
4,900 | 4.81 | 4.81 | 4.69 | 0 | 2,900 | -0.0 | |
14/06/2013 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
13/06/2013 |
4.81
|
500 | 4.69 | 4.81 | 4.69 | 0 | 0 | 0 | |
12/06/2013 |
4.69
|
1,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/06/2013 |
4.69
|
9,400 | 4.69 | 4.69 | 4.69 | 5,600 | 0 | 0.1 | |
10/06/2013 |
4.69
|
4,700 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/06/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/06/2013 |
4.69
|
1,000 | 4.26 | 4.69 | 4.56 | 0 | 0 | 0 | |
05/06/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/06/2013 |
4.26
|
500 | 4.18 | 4.26 | 4.26 | 0 | 0 | 0 | |
03/06/2013 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 100 | 0 | 0.0 | |
31/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
30/05/2013 |
4.18
|
5,100 | 4.18 | 4.26 | 4.18 | 0 | 0 | 0 | |
29/05/2013 |
4.18
|
6,500 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
28/05/2013 |
4.18
|
2,300 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 | |
27/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/05/2013 |
4.18
|
6,300 | 4.22 | 4.22 | 4.18 | 6,300 | 0 | 0.1 | |
22/05/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
21/05/2013 |
4.22
|
5,400 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 | |
20/05/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
17/05/2013 |
4.22
|
200 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 | |
16/05/2013 |
4.18
|
200 | 4.09 | 4.18 | 4.13 | 0 | 0 | 0 | |
15/05/2013 |
4.09
|
100 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/05/2013 |
4.05
|
20,000 | 4.05 | 4.05 | 4.05 | 8,000 | 0 | 0.1 | |
13/05/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
10/05/2013 |
4.05
|
16,000 | 4.05 | 4.05 | 4.05 | 6,500 | 0 | 0.1 | |
09/05/2013 |
4.05
|
9,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/05/2013 |
4.05
|
13,900 | 4.05 | 4.05 | 3.96 | 6,500 | 0 | 0.1 | |
07/05/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/05/2013 |
4.05
|
3,400 | 4.26 | 4.26 | 4.05 | 2,000 | 0 | 0.0 | |
03/05/2013 |
4.26
|
100 | 4.05 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/05/2013 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
26/04/2013 |
4.05
|
7,000 | 4.05 | 4.09 | 4.05 | 6,500 | 0 | 0.1 | |
25/04/2013 |
4.05
|
7,200 | 4.09 | 4.09 | 4.05 | 6,500 | 0 | 0.1 | |
24/04/2013 |
4.09
|
10,600 | 4.05 | 4.09 | 4.05 | 10,500 | 0 | 0.1 | |
23/04/2013 |
4.05
|
4,000 | 4.05 | 4.09 | 4.05 | 3,900 | 0 | 0.0 | |
22/04/2013 |
4.05
|
27,400 | 4.18 | 4.18 | 4.05 | 26,200 | 0 | 0.3 | |
18/04/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/04/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/04/2013 |
4.18
|
10,900 | 4.43 | 4.43 | 4.09 | 10,900 | 0 | 0.1 | |
15/04/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/04/2013 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/04/2013 |
4.43
|
8,500 | 4.35 | 4.43 | 4.18 | 6,300 | 0 | 0.1 | |
10/04/2013 |
4.35
|
700 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 | |
09/04/2013 |
4.39
|
200 | 4.18 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/04/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
05/04/2013 |
4.18
|
400 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/04/2013 |
4.18
|
300 | 3.96 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/04/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/04/2013 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
02/04/2013 |
3.96
|
5,200 | 3.96 | 4.08 | 3.96 | 4,200 | 0 | 0.0 | |
01/04/2013 |
3.96
|
10,700 | 4.12 | 4.12 | 3.96 | 9,700 | 0 | 0.1 | |
29/03/2013 |
4.12
|
200 | 4.16 | 4.16 | 3.96 | 100 | 0 | 0.0 | |
28/03/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
27/03/2013 |
4.16
|
500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
26/03/2013 |
4.16
|
100 | 3.96 | 4.16 | 4.16 | 0 | 0 | 0 | |
25/03/2013 |
3.96
|
400 | 4.00 | 4.00 | 3.96 | 400 | 0 | 0.0 | |
22/03/2013 |
4.00
|
200 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 | |
21/03/2013 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
20/03/2013 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
19/03/2013 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
18/03/2013 |
4.12
|
3,100 | 3.88 | 4.20 | 3.92 | 0 | 200 | -0.0 | |
15/03/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
14/03/2013 |
3.88
|
2,400 | 3.84 | 3.88 | 3.84 | 400 | 0 | 0.0 | |
13/03/2013 |
3.84
|
7,400 | 4.00 | 4.00 | 3.84 | 6,400 | 0 | 0.1 | |
12/03/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/03/2013 |
4.00
|
500 | 3.84 | 4.00 | 4.00 | 0 | 0 | 0 | |
08/03/2013 |
3.84
|
200 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
07/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
06/03/2013 |
3.84
|
6,000 | 3.84 | 3.84 | 3.84 | 6,000 | 0 | 0.1 | |
05/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
04/03/2013 |
3.84
|
5,000 | 3.84 | 3.84 | 3.84 | 5,000 | 0 | 0.0 | |
01/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
28/02/2013 |
3.84
|
6,900 | 4.00 | 4.00 | 3.84 | 6,400 | 0 | 0.1 | |
27/02/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
26/02/2013 |
4.00
|
3,000 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 | |
25/02/2013 |
3.96
|
200 | 3.64 | 3.96 | 3.96 | 0 | 0 | 0 | |
22/02/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
21/02/2013 |
3.64
|
3,500 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
20/02/2013 |
3.72
|
100 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 | |
19/02/2013 |
3.88
|
1,000 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
18/02/2013 |
3.92
|
1,100 | 4.08 | 4.44 | 3.92 | 0 | 0 | 0 | |
08/02/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
07/02/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
06/02/2013 |
4.08
|
100 | 3.80 | 4.08 | 4.08 | 0 | 0 | 0 | |
05/02/2013 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |