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) |
0.30 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
4.28
|
100 | 4.70 | 4.70 | 4.28 | 0 | 0 | 0 | |
03/07/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
02/07/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
01/07/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
28/06/2013 |
4.70
|
38,000 | 4.37 | 4.70 | 4.37 | 37,500 | 0 | 0.2 | |
27/06/2013 |
4.37
|
11,300 | 4.37 | 4.37 | 4.37 | 10,700 | 0 | 0.1 | |
26/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
25/06/2013 |
4.37
|
14,600 | 4.62 | 4.62 | 4.37 | 11,900 | 0 | 0.1 | |
24/06/2013 |
4.62
|
100 | 4.96 | 4.96 | 4.62 | 100 | 0 | 0.0 | |
21/06/2013 |
4.96
|
200 | 4.96 | 4.96 | 4.96 | 200 | 0 | 0.0 | |
20/06/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
19/06/2013 |
4.96
|
100 | 5.29 | 5.29 | 4.96 | 100 | 0 | 0.0 | |
18/06/2013 |
5.29
|
300 | 5.63 | 5.63 | 5.29 | 100 | 0 | 0.0 | |
17/06/2013 |
5.63
|
300 | 5.38 | 5.63 | 5.04 | 100 | 0 | 0.0 | |
14/06/2013 |
5.38
|
100 | 4.96 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/06/2013 |
4.96
|
1,100 | 4.70 | 4.96 | 4.79 | 0 | 0 | 0 | |
12/06/2013 |
4.70
|
4,000 | 4.37 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
10/06/2013 |
4.37
|
5,000 | 4.12 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/06/2013 |
4.12
|
2,300 | 3.78 | 4.12 | 3.78 | 0 | 0 | 0 | |
06/06/2013 |
3.78
|
200 | 3.78 | 3.86 | 3.78 | 0 | 0 | 0 | |
05/06/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
04/06/2013 |
3.78
|
400 | 3.61 | 3.78 | 3.78 | 0 | 0 | 0 | |
03/06/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
31/05/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
30/05/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
29/05/2013 |
3.61
|
0 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/05/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
27/05/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
24/05/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
23/05/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
22/05/2013 |
3.57
|
900 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 | |
21/05/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/05/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/05/2013 |
3.65
|
100 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 | |
16/05/2013 |
4.05
|
100 | 3.73 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
14/05/2013 |
3.73
|
400 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/05/2013 |
3.73
|
2,100 | 3.57 | 3.73 | 3.57 | 1,100 | 0 | 0.0 | |
08/05/2013 |
3.57
|
2,200 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 | |
07/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
06/05/2013 |
3.73
|
1,000 | 4.13 | 4.13 | 3.73 | 0 | 0 | 0 | |
03/05/2013 |
4.13
|
3,400 | 3.81 | 4.13 | 4.13 | 0 | 0 | 0 | |
02/05/2013 |
3.81
|
100 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
26/04/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/04/2013 |
3.89
|
100 | 3.57 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/04/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
23/04/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
22/04/2013 |
3.57
|
100 | 3.89 | 3.89 | 3.57 | 0 | 0 | 0 | |
18/04/2013 |
3.89
|
100 | 3.97 | 3.97 | 3.89 | 100 | 0 | 0.0 | |
17/04/2013 |
3.97
|
4,000 | 4.28 | 4.28 | 3.97 | 4,000 | 0 | 0.0 | |
16/04/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/04/2013 |
4.28
|
100 | 4.76 | 4.76 | 4.28 | 100 | 100 | 0 | |
12/04/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/04/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/04/2013 |
4.76
|
3,000 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 | |
09/04/2013 |
4.92
|
3,500 | 5.39 | 5.39 | 4.92 | 0 | 0 | 0 | |
08/04/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
05/04/2013 |
5.39
|
1,300 | 4.92 | 5.39 | 4.92 | 0 | 0 | 0 | |
04/04/2013 |
4.92
|
100 | 4.52 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/04/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/04/2013 |
4.52
|
100 | 4.13 | 4.52 | 4.52 | 0 | 0 | 0 | |
01/04/2013 |
4.13
|
22,000 | 3.81 | 4.13 | 4.05 | 20,000 | 0 | 0.1 | |
29/03/2013 |
3.81
|
15,100 | 3.49 | 3.81 | 3.81 | 13,800 | 0 | 0.1 | |
28/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
27/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
26/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
25/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
22/03/2013 |
3.49
|
300 | 3.81 | 3.81 | 3.49 | 100 | 0 | 0.0 | |
21/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
20/03/2013 |
3.81
|
2,000 | 3.57 | 3.81 | 3.73 | 0 | 0 | 0 | |
19/03/2013 |
3.57
|
3,000 | 3.25 | 3.57 | 3.49 | 2,000 | 0 | 0.0 | |
18/03/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
15/03/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/03/2013 |
3.25
|
1,000 | 3.57 | 3.57 | 3.25 | 0 | 0 | 0 | |
13/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
12/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
11/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
08/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
07/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
06/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/03/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/03/2013 |
3.57
|
100 | 3.97 | 3.97 | 3.57 | 0 | 0 | 0 | |
01/03/2013 |
3.97
|
7,400 | 3.65 | 3.97 | 3.97 | 7,400 | 0 | 0.0 | |
28/02/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
27/02/2013 |
3.65
|
2,700 | 3.33 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/02/2013 |
3.33
|
4,200 | 3.65 | 3.65 | 3.33 | 0 | 0 | 0 | |
25/02/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
22/02/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
21/02/2013 |
3.65
|
34,100 | 3.97 | 4.05 | 3.65 | 32,500 | 32,600 | -0.0 | |
20/02/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
19/02/2013 |
3.97
|
13,300 | 4.05 | 4.13 | 3.97 | 10,000 | 0 | 0.1 | |
18/02/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/02/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
07/02/2013 |
4.05
|
1,000 | 3.73 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/02/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
05/02/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
04/02/2013 |
3.73
|
7,000 | 3.97 | 3.97 | 3.73 | 0 | 0 | 0 |