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 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
04/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
03/07/2013 |
3.97
|
2,500 | 3.97 | 3.97 | 3.97 | 2,500 | 0 | 0.0 | |
02/07/2013 |
3.97
|
400 | 3.97 | 3.97 | 3.97 | 400 | 0 | 0.0 | |
01/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
28/06/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
27/06/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
26/06/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
25/06/2013 |
3.97
|
100 | 4.21 | 4.21 | 3.97 | 100 | 0 | 0.0 | |
24/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
21/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
20/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
19/06/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
18/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
17/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
14/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
13/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
12/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
11/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
10/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
07/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
06/06/2013 |
4.21
|
100 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/06/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
31/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
30/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
28/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
27/05/2013 |
4.18
|
100 | 3.97 | 4.18 | 4.18 | 100 | 0 | 0.0 | |
24/05/2013 |
3.97
|
400 | 3.97 | 3.97 | 3.97 | 400 | 0 | 0.0 | |
23/05/2013 |
3.97
|
100 | 4.18 | 4.18 | 3.97 | 100 | 0 | 0.0 | |
22/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
21/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/05/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/05/2013 |
4.18
|
100 | 4.00 | 4.18 | 4.18 | 100 | 0 | 0.0 | |
15/05/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/05/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
13/05/2013 |
4.00
|
1,700 | 3.97 | 4.00 | 3.97 | 1,600 | 0 | 0.0 | |
10/05/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
09/05/2013 |
3.97
|
2,000 | 3.97 | 3.97 | 3.97 | 2,000 | 0 | 0.0 | |
08/05/2013 |
3.97
|
7,000 | 3.97 | 3.97 | 3.97 | 5,000 | 0 | 0.1 | |
07/05/2013 |
3.97
|
10,100 | 3.93 | 3.97 | 3.97 | 0 | 0 | 0 | |
06/05/2013 |
3.93
|
8,500 | 3.83 | 3.93 | 3.93 | 0 | 0 | 0 | |
03/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
02/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
26/04/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
25/04/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
24/04/2013 |
3.83
|
2,000 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
23/04/2013 |
3.83
|
2,200 | 3.83 | 3.83 | 3.81 | 1,400 | 0 | 0.0 | |
22/04/2013 |
3.83
|
400 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
18/04/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
17/04/2013 |
3.83
|
500 | 3.83 | 3.83 | 3.83 | 500 | 0 | 0.0 | |
16/04/2013 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
15/04/2013 |
3.83
|
1,200 | 3.86 | 3.86 | 3.81 | 1,200 | 0 | 0.0 | |
12/04/2013 |
3.86
|
2,000 | 3.86 | 3.86 | 3.83 | 2,000 | 0 | 0.0 | |
11/04/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/04/2013 |
3.86
|
2,800 | 3.86 | 3.88 | 3.86 | 2,200 | 0 | 0.0 | |
09/04/2013 |
3.86
|
300 | 3.86 | 3.86 | 3.86 | 300 | 0 | 0.0 | |
08/04/2013 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 100 | 0 | 0.0 | |
05/04/2013 |
3.86
|
200 | 3.97 | 3.97 | 3.86 | 200 | 0 | 0.0 | |
04/04/2013 |
3.97
|
2,000 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 | |
03/04/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
02/04/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
02/04/2013 |
4.00
|
3,700 | 3.76 | 4.14 | 4.00 | 3,600 | 0 | 0.1 | |
01/04/2013 |
3.76
|
2,300 | 3.72 | 4.09 | 3.76 | 0 | 0 | 0 | |
29/03/2013 |
3.72
|
200 | 3.76 | 3.76 | 3.68 | 100 | 0 | 0.0 | |
28/03/2013 |
3.76
|
3,700 | 3.51 | 3.85 | 3.68 | 0 | 0 | 0 | |
27/03/2013 |
3.51
|
2,900 | 3.55 | 3.55 | 3.51 | 900 | 0 | 0.0 | |
26/03/2013 |
3.55
|
5,400 | 3.70 | 3.70 | 3.51 | 3,800 | 0 | 0.1 | |
25/03/2013 |
3.70
|
100 | 3.51 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/03/2013 |
3.51
|
2,200 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 | |
21/03/2013 |
3.55
|
5,400 | 3.42 | 3.55 | 3.44 | 0 | 0 | 0 | |
20/03/2013 |
3.42
|
600 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
19/03/2013 |
3.42
|
500 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 | |
18/03/2013 |
3.44
|
500 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 | |
15/03/2013 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
14/03/2013 |
3.44
|
100 | 3.42 | 3.44 | 3.44 | 0 | 0 | 0 | |
13/03/2013 |
3.42
|
1,300 | 3.63 | 3.63 | 3.42 | 0 | 0 | 0 | |
12/03/2013 |
3.63
|
100 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 | |
11/03/2013 |
3.66
|
1,400 | 3.42 | 3.66 | 3.42 | 0 | 0 | 0 | |
08/03/2013 |
3.42
|
6,000 | 3.31 | 3.42 | 3.31 | 0 | 400 | -0.0 | |
07/03/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
06/03/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
05/03/2013 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
04/03/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
01/03/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
28/02/2013 |
3.31
|
5,000 | 3.01 | 3.31 | 3.31 | 3,200 | 0 | 0.0 | |
27/02/2013 |
3.01
|
200 | 3.33 | 3.33 | 3.01 | 0 | 200 | -0.0 | |
26/02/2013 |
3.33
|
1,100 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 | |
25/02/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
22/02/2013 |
3.44
|
1,000 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 | |
21/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
20/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
19/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
18/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
08/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
07/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/02/2013 |
3.55
|
2,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/02/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |