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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
04/07/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
03/07/2013 |
3.99
|
900 | 3.95 | 3.99 | 3.99 | 900 | 0 | 0.0 | |
02/07/2013 |
3.95
|
1,000 | 4.03 | 4.03 | 3.95 | 1,000 | 0 | 0.0 | |
01/07/2013 |
4.03
|
100 | 3.87 | 4.03 | 4.03 | 0 | 0 | 0 | |
28/06/2013 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/06/2013 |
3.87
|
4,100 | 3.84 | 3.87 | 3.84 | 3,100 | 0 | 0.0 | |
26/06/2013 |
3.84
|
1,000 | 3.80 | 3.84 | 3.84 | 0 | 0 | 0 | |
25/06/2013 |
3.80
|
11,900 | 3.99 | 3.99 | 3.80 | 5,000 | 0 | 0.1 | |
24/06/2013 |
3.99
|
2,200 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 | |
21/06/2013 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
20/06/2013 |
4.07
|
5,000 | 4.15 | 4.15 | 4.07 | 5,000 | 0 | 0.1 | |
19/06/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/06/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
17/06/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/06/2013 |
4.15
|
11,900 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 | |
13/06/2013 |
4.03
|
100 | 4.07 | 4.07 | 4.03 | 0 | 0 | 0 | |
12/06/2013 |
4.07
|
100 | 4.03 | 4.07 | 4.07 | 0 | 0 | 0 | |
11/06/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
10/06/2013 |
4.03
|
3,200 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 | |
07/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2013 |
4.15
|
300 | 4.03 | 4.15 | 3.91 | 0 | 0 | 0 | |
06/06/2013 |
4.03
|
2,700 | 3.99 | 4.10 | 3.99 | 0 | 2,000 | -0.0 | |
05/06/2013 |
3.99
|
5,700 | 4.03 | 4.03 | 3.92 | 0 | 2,200 | -0.0 | |
04/06/2013 |
4.03
|
4,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
03/06/2013 |
4.03
|
8,800 | 3.99 | 4.06 | 3.99 | 0 | 1,000 | -0.0 | |
31/05/2013 |
3.99
|
23,500 | 3.96 | 4.06 | 3.96 | 500 | 22,000 | -0.2 | |
30/05/2013 |
3.96
|
4,800 | 3.96 | 3.99 | 3.96 | 0 | 4,500 | -0.1 | |
29/05/2013 |
3.96
|
7,600 | 3.89 | 4.10 | 3.96 | 0 | 1,800 | -0.0 | |
28/05/2013 |
3.89
|
100 | 3.85 | 3.89 | 3.89 | 0 | 0 | 0 | |
27/05/2013 |
3.85
|
6,100 | 3.82 | 3.92 | 3.85 | 1,500 | 3,700 | -0.0 | |
24/05/2013 |
3.82
|
4,000 | 3.82 | 3.85 | 3.82 | 3,000 | 0 | 0.0 | |
23/05/2013 |
3.82
|
4,300 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 | |
22/05/2013 |
3.82
|
5,000 | 3.82 | 3.82 | 3.82 | 0 | 5,000 | -0.1 | |
21/05/2013 |
3.82
|
9,000 | 3.82 | 3.82 | 3.78 | 0 | 3,000 | -0.0 | |
20/05/2013 |
3.82
|
6,100 | 3.75 | 3.82 | 3.78 | 0 | 3,400 | -0.0 | |
17/05/2013 |
3.75
|
20,200 | 3.78 | 3.82 | 3.71 | 2,000 | 0 | 0.0 | |
16/05/2013 |
3.78
|
3,600 | 3.82 | 3.85 | 3.46 | 0 | 0 | 0 | |
15/05/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
14/05/2013 |
3.82
|
10,100 | 3.85 | 3.85 | 3.78 | 0 | 3,000 | -0.0 | |
13/05/2013 |
3.85
|
800 | 3.92 | 3.92 | 3.53 | 0 | 0 | 0 | |
10/05/2013 |
3.92
|
6,200 | 3.92 | 3.92 | 3.53 | 0 | 0 | 0 | |
09/05/2013 |
3.92
|
400 | 3.75 | 3.92 | 3.89 | 0 | 0 | 0 | |
08/05/2013 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
07/05/2013 |
3.75
|
5,300 | 3.71 | 3.75 | 3.61 | 3,000 | 0 | 0.0 | |
06/05/2013 |
3.71
|
300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
03/05/2013 |
3.71
|
2,600 | 3.61 | 4.03 | 3.71 | 0 | 0 | 0 | |
02/05/2013 |
3.61
|
400 | 3.71 | 3.99 | 3.61 | 0 | 0 | 0 | |
26/04/2013 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
25/04/2013 |
3.71
|
500 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 | |
24/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
23/04/2013 |
3.99
|
600 | 4.03 | 4.03 | 3.68 | 0 | 0 | 0 | |
22/04/2013 |
4.03
|
500 | 3.89 | 4.03 | 4.03 | 0 | 0 | 0 | |
18/04/2013 |
3.89
|
12,600 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
17/04/2013 |
3.89
|
6,900 | 3.89 | 3.92 | 3.85 | 6,800 | 0 | 0.1 | |
16/04/2013 |
3.89
|
31,300 | 4.17 | 4.17 | 3.78 | 2,000 | 0 | 0.0 | |
15/04/2013 |
4.17
|
500 | 4.63 | 4.63 | 4.17 | 0 | 0 | 0 | |
12/04/2013 |
4.63
|
100 | 4.28 | 4.63 | 4.63 | 0 | 0 | 0 | |
11/04/2013 |
4.28
|
24,000 | 3.89 | 4.28 | 3.53 | 13,000 | 0 | 0.2 | |
10/04/2013 |
3.89
|
84,200 | 4.31 | 4.31 | 3.89 | 0 | 0 | 0 | |
09/04/2013 |
4.31
|
100 | 4.77 | 4.77 | 4.31 | 0 | 0 | 0 | |
08/04/2013 |
4.77
|
21,000 | 5.27 | 5.27 | 4.77 | 10,000 | 0 | 0.1 | |
05/04/2013 |
5.27
|
22,500 | 5.30 | 5.30 | 5.27 | 0 | 0 | 0 | |
04/04/2013 |
5.30
|
21,600 | 5.62 | 5.62 | 5.30 | 13,000 | 0 | 0.2 | |
03/04/2013 |
5.62
|
1,400 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
02/04/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
01/04/2013 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
29/03/2013 |
5.65
|
1,200 | 5.37 | 5.65 | 5.37 | 0 | 0 | 0 | |
28/03/2013 |
5.37
|
200 | 5.76 | 5.76 | 5.37 | 0 | 0 | 0 | |
27/03/2013 |
5.76
|
700 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 | |
26/03/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
25/03/2013 |
5.76
|
6,300 | 5.65 | 5.76 | 5.30 | 0 | 0 | 0 | |
22/03/2013 |
5.65
|
3,100 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 | |
21/03/2013 |
5.65
|
10,800 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 | |
20/03/2013 |
5.65
|
4,100 | 5.69 | 5.83 | 5.65 | 0 | 0 | 0 | |
19/03/2013 |
5.69
|
2,000 | 5.76 | 5.76 | 5.69 | 0 | 0 | 0 | |
18/03/2013 |
5.76
|
55,800 | 5.76 | 5.97 | 5.76 | 0 | 0 | 0 | |
15/03/2013 |
5.76
|
19,700 | 5.55 | 5.83 | 5.58 | 0 | 0 | 0 | |
14/03/2013 |
5.55
|
23,800 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 | |
13/03/2013 |
5.65
|
2,100 | 5.41 | 5.80 | 5.48 | 0 | 0 | 0 | |
12/03/2013 |
5.41
|
5,900 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 | |
11/03/2013 |
5.48
|
8,000 | 5.41 | 5.48 | 5.37 | 0 | 0 | 0 | |
08/03/2013 |
5.41
|
1,500 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 | |
07/03/2013 |
5.41
|
9,500 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 | |
06/03/2013 |
5.41
|
15,800 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 | |
05/03/2013 |
5.41
|
22,300 | 5.41 | 5.41 | 5.30 | 0 | 0 | 0 | |
04/03/2013 |
5.41
|
5,600 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 | |
01/03/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
28/02/2013 |
5.37
|
5,000 | 5.58 | 5.58 | 5.37 | 0 | 0 | 0 | |
27/02/2013 |
5.58
|
5,500 | 5.48 | 5.58 | 5.37 | 0 | 0 | 0 | |
26/02/2013 |
5.48
|
48,800 | 5.41 | 5.51 | 5.37 | 0 | 0 | 0 | |
25/02/2013 |
5.41
|
30,200 | 5.23 | 5.48 | 5.34 | 0 | 0 | 0 | |
22/02/2013 |
5.23
|
4,600 | 5.27 | 5.73 | 5.12 | 0 | 0 | 0 | |
21/02/2013 |
5.27
|
52,500 | 5.41 | 5.65 | 5.27 | 0 | 0 | 0 | |
20/02/2013 |
5.41
|
53,600 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 | |
19/02/2013 |
5.73
|
27,100 | 5.83 | 5.83 | 5.37 | 0 | 0 | 0 | |
18/02/2013 |
5.83
|
30,700 | 5.41 | 5.90 | 5.41 | 6,300 | 0 | 0.1 | |
08/02/2013 |
5.41
|
4,500 | 5.37 | 5.41 | 5.34 | 0 | 200 | -0.0 | |
07/02/2013 |
5.37
|
5,000 | 5.37 | 5.83 | 5.05 | 0 | 800 | -0.0 | |
06/02/2013 |
5.37
|
23,500 | 5.48 | 5.65 | 5.16 | 0 | 0 | 0 | |
05/02/2013 |
5.48
|
10,300 | 5.94 | 6.04 | 5.48 | 0 | 0 | 0 |