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) |
6.46 | 9.71% | 1,048,900 | -200 | -0.0 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-21) |
10.37 | 16.56% | 2,911,200 | 800 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,327,859 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-30) |
16.32 | 28.79% | 12,683,553 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-05) |
35.09 | 92.56% | 16,113,662 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-16) |
60.61 | 489.03% | 21,827,163 | -2,986,252 | -180.8 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
3.59
|
8,400 | 3.58 | 3.59 | 3.58 | 0 | 0 | 0 | |
03/07/2013 |
3.58
|
1,800 | 3.53 | 3.59 | 3.58 | 0 | 0 | 0 | |
02/07/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
01/07/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
28/06/2013 |
3.53
|
7,100 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
27/06/2013 |
3.57
|
2,000 | 3.54 | 3.57 | 3.46 | 200 | 0 | 0.0 | |
26/06/2013 |
3.54
|
1,800 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
25/06/2013 |
3.54
|
1,200 | 3.50 | 3.54 | 3.46 | 100 | 0 | 0.0 | |
24/06/2013 |
3.50
|
4,400 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 | |
21/06/2013 |
3.50
|
2,900 | 3.58 | 3.58 | 3.50 | 100 | 0 | 0.0 | |
20/06/2013 |
3.58
|
2,400 | 3.55 | 3.60 | 3.56 | 100 | 0 | 0.0 | |
19/06/2013 |
3.55
|
6,900 | 3.50 | 3.62 | 3.55 | 0 | 0 | 0 | |
18/06/2013 |
3.50
|
2,100 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 | |
17/06/2013 |
3.50
|
21,000 | 3.70 | 3.70 | 3.50 | 100 | 0 | 0.0 | |
14/06/2013 |
3.70
|
9,200 | 3.76 | 3.83 | 3.70 | 0 | 0 | 0 | |
13/06/2013 |
3.76
|
25,600 | 3.54 | 3.85 | 3.58 | 0 | 0 | 0 | |
12/06/2013 |
3.54
|
11,700 | 3.52 | 3.67 | 3.51 | 0 | 0 | 0 | |
11/06/2013 |
3.52
|
17,000 | 3.36 | 3.54 | 3.39 | 0 | 0 | 0 | |
10/06/2013 |
3.36
|
17,500 | 3.35 | 3.44 | 3.36 | 100 | 0 | 0.0 | |
07/06/2013 |
3.35
|
16,300 | 3.32 | 3.36 | 3.32 | 200 | 0 | 0.0 | |
06/06/2013 |
3.32
|
28,100 | 3.24 | 3.41 | 3.24 | 0 | 0 | 0 | |
05/06/2013 |
3.24
|
4,300 | 3.18 | 3.32 | 3.19 | 100 | 0 | 0.0 | |
04/06/2013 |
3.18
|
7,900 | 3.18 | 3.20 | 3.18 | 4,500 | 0 | 0.2 | |
03/06/2013 |
3.18
|
6,700 | 3.21 | 3.26 | 3.18 | 1,700 | 0 | 0.1 | |
31/05/2013 |
3.21
|
300 | 3.19 | 3.23 | 3.19 | 200 | 0 | 0.0 | |
30/05/2013 |
3.19
|
100 | 3.16 | 3.19 | 3.19 | 100 | 0 | 0.0 | |
29/05/2013 |
3.16
|
1,300 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 | |
28/05/2013 |
3.22
|
3,300 | 3.21 | 3.22 | 3.16 | 0 | 800 | -0.0 | |
27/05/2013 |
3.21
|
4,600 | 3.05 | 3.28 | 3.16 | 200 | 0 | 0.0 | |
24/05/2013 |
3.05
|
11,400 | 3.23 | 3.23 | 3.05 | 0 | 0 | 0 | |
23/05/2013 |
3.23
|
2,800 | 3.24 | 3.26 | 3.23 | 0 | 0 | 0 | |
22/05/2013 |
3.24
|
6,500 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
21/05/2013 |
3.32
|
600 | 3.32 | 3.36 | 3.32 | 100 | 0 | 0.0 | |
20/05/2013 |
3.32
|
1,300 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
17/05/2013 |
3.39
|
2,100 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
16/05/2013 |
3.39
|
1,300 | 3.32 | 3.39 | 3.24 | 700 | 0 | 0.0 | |
15/05/2013 |
3.32
|
3,100 | 3.37 | 3.37 | 3.32 | 100 | 0 | 0.0 | |
14/05/2013 |
3.37
|
0 | 3.39 | 3.37 | 3.37 | 0 | 0 | 0 | |
13/05/2013 |
3.39
|
500 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
10/05/2013 |
3.39
|
100 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
09/05/2013 |
3.45
|
12,400 | 3.26 | 3.58 | 3.26 | 0 | 0 | 0 | |
08/05/2013 |
3.26
|
500 | 3.23 | 3.31 | 3.23 | 100 | 0 | 0.0 | |
07/05/2013 |
3.23
|
2,200 | 3.31 | 3.31 | 3.23 | 400 | 0 | 0.0 | |
06/05/2013 |
3.31
|
500 | 3.20 | 3.32 | 3.31 | 0 | 0 | 0 | |
03/05/2013 |
3.20
|
3,500 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 | |
02/05/2013 |
3.31
|
2,900 | 3.39 | 3.39 | 3.14 | 100 | 0 | 0.0 | |
26/04/2013 |
3.39
|
9,700 | 3.41 | 3.42 | 3.24 | 1,800 | 0 | 0.1 | |
25/04/2013 |
3.41
|
5,100 | 3.27 | 3.41 | 3.28 | 0 | 0 | 0 | |
24/04/2013 |
3.27
|
2,500 | 3.22 | 3.30 | 3.24 | 0 | 0 | 0 | |
23/04/2013 |
3.22
|
9,000 | 3.14 | 3.30 | 3.14 | 3,000 | 0 | 0.1 | |
22/04/2013 |
3.14
|
5,700 | 3.14 | 3.15 | 3.14 | 0 | 0 | 0 | |
18/04/2013 |
3.14
|
5,600 | 3.20 | 3.20 | 3.09 | 1,800 | 0 | 0.1 | |
17/04/2013 |
3.20
|
400 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 | |
16/04/2013 |
3.31
|
2,400 | 3.23 | 3.31 | 3.14 | 100 | 0 | 0.0 | |
15/04/2013 |
3.23
|
2,600 | 3.27 | 3.31 | 3.21 | 100 | 0 | 0.0 | |
12/04/2013 |
3.27
|
400 | 3.32 | 3.37 | 3.27 | 0 | 0 | 0 | |
11/04/2013 |
3.32
|
2,100 | 3.31 | 3.54 | 3.32 | 100 | 0 | 0.0 | |
10/04/2013 |
3.31
|
3,900 | 3.36 | 3.37 | 3.23 | 1,700 | 0 | 0.1 | |
09/04/2013 |
3.36
|
1,500 | 3.35 | 3.38 | 3.32 | 100 | 0 | 0.0 | |
08/04/2013 |
3.35
|
2,000 | 3.33 | 3.58 | 3.23 | 1,300 | 100 | 0.0 | |
05/04/2013 |
3.33
|
400 | 3.32 | 3.33 | 3.32 | 0 | 0 | 0 | |
04/04/2013 |
3.32
|
2,900 | 3.32 | 3.33 | 3.32 | 2,300 | 0 | 0.1 | |
03/04/2013 |
3.32
|
2,000 | 3.40 | 3.40 | 3.32 | 400 | 0 | 0.0 | |
02/04/2013 |
3.40
|
1,400 | 3.32 | 3.41 | 3.33 | 0 | 0 | 0 | |
01/04/2013 |
3.32
|
2,600 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
29/03/2013 |
3.40
|
2,700 | 3.40 | 3.40 | 3.32 | 1,400 | 0 | 0.1 | |
28/03/2013 |
3.40
|
2,000 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 | |
27/03/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
27/03/2013 |
3.41
|
1,600 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 | |
26/03/2013 |
3.39
|
11,300 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 | |
25/03/2013 |
3.36
|
13,500 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
22/03/2013 |
3.51
|
3,000 | 3.42 | 3.51 | 3.51 | 0 | 0 | 0 | |
21/03/2013 |
3.42
|
11,700 | 3.38 | 3.51 | 3.34 | 200 | 0 | 0.0 | |
20/03/2013 |
3.38
|
7,300 | 3.19 | 3.38 | 3.23 | 200 | 0 | 0.0 | |
19/03/2013 |
3.19
|
3,800 | 3.19 | 3.21 | 3.13 | 0 | 100 | -0.0 | |
18/03/2013 |
3.19
|
8,700 | 3.29 | 3.31 | 3.19 | 0 | 0 | 0 | |
15/03/2013 |
3.29
|
6,000 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 | |
14/03/2013 |
3.36
|
3,500 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
13/03/2013 |
3.28
|
6,500 | 3.51 | 3.51 | 3.19 | 0 | 0 | 0 | |
12/03/2013 |
3.51
|
3,100 | 3.51 | 3.53 | 3.34 | 0 | 0 | 0 | |
11/03/2013 |
3.51
|
23,600 | 3.19 | 3.51 | 3.28 | 0 | 0 | 0 | |
08/03/2013 |
3.19
|
8,300 | 2.98 | 3.19 | 3.01 | 0 | 0 | 0 | |
07/03/2013 |
2.98
|
3,800 | 2.93 | 3.03 | 2.93 | 0 | 0 | 0 | |
06/03/2013 |
2.93
|
11,800 | 2.86 | 2.93 | 2.87 | 0 | 0 | 0 | |
05/03/2013 |
2.86
|
1,100 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 | |
04/03/2013 |
2.87
|
4,200 | 2.80 | 2.87 | 2.54 | 900 | 0 | 0.0 | |
01/03/2013 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
28/02/2013 |
2.80
|
200 | 2.77 | 2.80 | 2.80 | 100 | 0 | 0.0 | |
27/02/2013 |
2.77
|
2,800 | 2.77 | 2.77 | 2.54 | 1,900 | 0 | 0.1 | |
26/02/2013 |
2.77
|
2,400 | 2.75 | 2.78 | 2.77 | 0 | 0 | 0 | |
25/02/2013 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
22/02/2013 |
2.75
|
3,500 | 2.76 | 2.76 | 2.65 | 2,000 | 0 | 0.1 | |
21/02/2013 |
2.76
|
3,300 | 2.74 | 2.76 | 2.76 | 0 | 0 | 0 | |
20/02/2013 |
2.74
|
500 | 2.65 | 2.74 | 2.61 | 200 | 0 | 0.0 | |
19/02/2013 |
2.65
|
200 | 2.65 | 2.65 | 2.61 | 100 | 100 | 0 | |
18/02/2013 |
2.65
|
200 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 | |
08/02/2013 |
2.61
|
2,100 | 2.56 | 2.61 | 2.57 | 100 | 0 | 0.0 | |
07/02/2013 |
2.56
|
1,200 | 2.56 | 2.72 | 2.56 | 100 | 0 | 0.0 | |
06/02/2013 |
2.56
|
600 | 2.52 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/02/2013 |
2.52
|
9,700 | 2.57 | 2.57 | 2.52 | 2,000 | 0 | 0.1 | |
04/02/2013 |
2.57
|
5,200 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 |