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 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.96
|
2,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
04/07/2013 |
4.96
|
200 | 4.96 | 4.96 | 4.58 | 0 | 0 | 0 | |
03/07/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
02/07/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
01/07/2013 |
4.96
|
400 | 4.54 | 4.96 | 4.54 | 300 | 0 | 0.0 | |
28/06/2013 |
4.54
|
200 | 4.37 | 4.79 | 4.54 | 0 | 0 | 0 | |
27/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
26/06/2013 |
4.37
|
100 | 4.83 | 4.83 | 4.37 | 0 | 0 | 0 | |
25/06/2013 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
24/06/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/06/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/06/2013 |
4.83
|
2,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
19/06/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
18/06/2013 |
4.83
|
300 | 4.71 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/06/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
14/06/2013 |
4.71
|
8,900 | 5.13 | 5.13 | 4.71 | 5,100 | 0 | 0.1 | |
13/06/2013 |
5.13
|
6,100 | 5.34 | 5.34 | 5.13 | 5,100 | 5,600 | -0.0 | |
12/06/2013 |
5.34
|
12,000 | 5.67 | 5.67 | 5.13 | 7,100 | 0 | 0.1 | |
11/06/2013 |
5.67
|
4,900 | 5.42 | 5.67 | 5.38 | 4,800 | 0 | 0.1 | |
10/06/2013 |
5.42
|
2,200 | 5.38 | 5.67 | 5.38 | 0 | 0 | 0 | |
07/06/2013 |
5.38
|
600 | 5.30 | 5.76 | 5.04 | 0 | 0 | 0 | |
06/06/2013 |
5.30
|
700 | 5.88 | 6.43 | 5.30 | 0 | 0 | 0 | |
05/06/2013 |
5.88
|
100 | 5.42 | 5.88 | 5.88 | 0 | 0 | 0 | |
04/06/2013 |
5.42
|
2,000 | 6.01 | 6.01 | 5.42 | 1,000 | 0 | 0.0 | |
03/06/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
31/05/2013 |
6.01
|
100 | 6.64 | 6.64 | 6.01 | 0 | 0 | 0 | |
30/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
29/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
28/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
27/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
17/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
16/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/05/2013 |
6.64
|
100 | 6.22 | 6.64 | 6.64 | 0 | 100 | -0.0 | |
08/05/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
07/05/2013 |
6.22
|
800 | 6.26 | 6.85 | 5.67 | 0 | 100 | -0.0 | |
06/05/2013 |
6.26
|
1,400 | 6.35 | 6.35 | 5.88 | 1,300 | 1,400 | -0.0 | |
03/05/2013 |
6.35
|
0 | 6.60 | 6.35 | 6.35 | 0 | 0 | 0 | |
02/05/2013 |
6.60
|
500 | 6.01 | 6.60 | 6.01 | 0 | 0 | 0 | |
26/04/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/04/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/04/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/04/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/04/2013 |
6.01
|
600 | 6.09 | 6.09 | 5.51 | 0 | 0 | 0 | |
18/04/2013 |
6.09
|
100 | 5.63 | 6.09 | 6.09 | 0 | 0 | 0 | |
17/04/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
16/04/2013 |
5.63
|
600 | 5.67 | 5.67 | 5.13 | 0 | 0 | 0 | |
15/04/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
12/04/2013 |
5.67
|
600 | 5.67 | 5.67 | 5.13 | 0 | 0 | 0 | |
11/04/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
10/04/2013 |
5.67
|
100 | 6.26 | 6.26 | 5.67 | 0 | 0 | 0 | |
09/04/2013 |
6.26
|
100 | 5.76 | 6.26 | 6.26 | 0 | 0 | 0 | |
08/04/2013 |
5.76
|
100 | 5.30 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/04/2013 |
5.30
|
1,100 | 5.84 | 6.39 | 5.30 | 100 | 100 | -0.0 | |
04/04/2013 |
5.84
|
100 | 6.47 | 6.47 | 5.84 | 0 | 0 | 0 | |
03/04/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/04/2013 |
6.47
|
6,200 | 5.88 | 6.47 | 5.30 | 0 | 0 | 0 | |
01/04/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
29/03/2013 |
5.88
|
100 | 5.55 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
27/03/2013 |
5.55
|
400 | 5.67 | 5.67 | 5.17 | 0 | 0 | 0 | |
26/03/2013 |
5.67
|
100 | 5.25 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/03/2013 |
5.25
|
1,500 | 5.80 | 5.80 | 5.25 | 0 | 0 | 0 | |
22/03/2013 |
5.80
|
400 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 | |
21/03/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
20/03/2013 |
5.88
|
1,300 | 5.51 | 5.88 | 4.96 | 0 | 0 | 0 | |
19/03/2013 |
5.51
|
400 | 6.09 | 6.09 | 5.51 | 0 | 0 | 0 | |
18/03/2013 |
6.09
|
2,400 | 5.76 | 6.30 | 5.21 | 0 | 0 | 0 | |
15/03/2013 |
5.76
|
1,400 | 5.25 | 5.76 | 5.04 | 0 | 100 | -0.0 | |
14/03/2013 |
5.25
|
600 | 5.25 | 5.72 | 5.25 | 0 | 0 | 0 | |
13/03/2013 |
5.25
|
200 | 5.42 | 5.93 | 5.25 | 0 | 0 | 0 | |
12/03/2013 |
5.42
|
1,200 | 6.01 | 6.01 | 5.42 | 0 | 0 | 0 | |
11/03/2013 |
6.01
|
100 | 5.46 | 6.01 | 6.01 | 0 | 100 | -0.0 | |
08/03/2013: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
08/03/2013 |
5.46
|
6,000 | 5.00 | 5.46 | 5.00 | 100 | 0 | 0.0 | |
07/03/2013 |
5.00
|
3,800 | 5.04 | 5.22 | 4.96 | 0 | 0 | 0 | |
06/03/2013 |
5.04
|
600 | 5.18 | 5.29 | 5.04 | 0 | 0 | 0 | |
05/03/2013 |
5.18
|
500 | 5.15 | 5.29 | 5.15 | 0 | 0 | 0 | |
04/03/2013 |
5.15
|
4,000 | 4.82 | 5.29 | 4.85 | 0 | 0 | 0 | |
01/03/2013 |
4.82
|
6,400 | 5.11 | 5.11 | 4.82 | 0 | 0 | 0 | |
28/02/2013 |
5.11
|
200 | 4.75 | 5.11 | 4.93 | 0 | 0 | 0 | |
27/02/2013 |
4.75
|
5,500 | 5.11 | 5.48 | 4.60 | 4,300 | 0 | 0.1 | |
26/02/2013 |
5.11
|
2,200 | 4.85 | 5.29 | 4.56 | 0 | 0 | 0 | |
25/02/2013 |
4.85
|
1,100 | 5.26 | 5.77 | 4.85 | 0 | 0 | 0 | |
22/02/2013 |
5.26
|
1,300 | 5.11 | 5.26 | 4.60 | 100 | 0 | 0.0 | |
21/02/2013 |
5.11
|
100 | 5.04 | 5.11 | 5.11 | 0 | 0 | 0 | |
20/02/2013 |
5.04
|
800 | 5.07 | 5.07 | 4.71 | 0 | 0 | 0 | |
19/02/2013 |
5.07
|
400 | 4.64 | 5.07 | 4.64 | 0 | 0 | 0 | |
18/02/2013 |
4.64
|
400 | 4.89 | 5.29 | 4.64 | 0 | 0 | 0 | |
08/02/2013 |
4.89
|
800 | 4.75 | 4.89 | 4.82 | 200 | 0 | 0.0 | |
07/02/2013 |
4.75
|
300 | 5.26 | 5.26 | 4.75 | 100 | 0 | 0.0 | |
06/02/2013 |
5.26
|
1,200 | 5.48 | 5.48 | 4.93 | 100 | 0 | 0.0 | |
05/02/2013 |
5.48
|
2,200 | 5.07 | 5.48 | 4.60 | 100 | 0 | 0.0 |