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 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
04/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
03/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
02/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
01/07/2013 |
4.84
|
300 | 5.18 | 5.18 | 4.84 | 0 | 0 | 0 | |
28/06/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/06/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/06/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/06/2013 |
5.18
|
2,100 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 | |
24/06/2013 |
5.43
|
4,300 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 | |
21/06/2013 |
5.48
|
1,600 | 5.18 | 5.48 | 5.18 | 0 | 0 | 0 | |
20/06/2013 |
5.18
|
1,000 | 4.93 | 5.18 | 5.18 | 0 | 0 | 0 | |
19/06/2013 |
4.93
|
700 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
18/06/2013 |
4.93
|
3,200 | 4.93 | 5.18 | 4.93 | 0 | 0 | 0 | |
17/06/2013 |
4.93
|
800 | 4.49 | 4.93 | 4.88 | 0 | 0 | 0 | |
14/06/2013 |
4.49
|
500 | 4.10 | 4.49 | 4.49 | 0 | 0 | 0 | |
13/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
11/06/2013 |
4.10
|
800 | 4.54 | 4.54 | 4.10 | 0 | 0 | 0 | |
10/06/2013 |
4.54
|
200 | 4.74 | 4.74 | 4.54 | 0 | 0 | 0 | |
07/06/2013 |
4.74
|
400 | 4.69 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/06/2013 |
4.69
|
1,400 | 5.18 | 5.18 | 4.69 | 0 | 0 | 0 | |
05/06/2013 |
5.18
|
6,200 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 | |
04/06/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
03/06/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
31/05/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
30/05/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
29/05/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/05/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/05/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
24/05/2013 |
5.18
|
6,200 | 4.74 | 5.18 | 5.18 | 0 | 0 | 0 | |
23/05/2013 |
4.74
|
100 | 4.34 | 4.74 | 4.74 | 0 | 0 | 0 | |
22/05/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/05/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/05/2013 |
4.34
|
200 | 4.69 | 4.69 | 4.34 | 0 | 0 | 0 | |
17/05/2013 |
4.69
|
100 | 5.08 | 5.08 | 4.69 | 0 | 0 | 0 | |
16/05/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
15/05/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
14/05/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
13/05/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
10/05/2013 |
5.08
|
1,600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/05/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/05/2013 |
5.08
|
11,800 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
07/05/2013 |
5.18
|
3,900 | 5.72 | 5.72 | 5.18 | 0 | 0 | 0 | |
06/05/2013 |
5.72
|
100 | 6.32 | 6.32 | 5.72 | 0 | 0 | 0 | |
03/05/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
02/05/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
26/04/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/04/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
24/04/2013 |
6.32
|
100 | 5.87 | 6.32 | 6.32 | 0 | 0 | 0 | |
23/04/2013 |
5.87
|
3,100 | 5.58 | 5.87 | 5.03 | 0 | 0 | 0 | |
22/04/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
18/04/2013 |
5.58
|
3,900 | 5.13 | 5.58 | 4.93 | 0 | 0 | 0 | |
17/04/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
16/04/2013 |
5.13
|
200 | 5.18 | 5.18 | 5.13 | 0 | 0 | 0 | |
15/04/2013 |
5.18
|
500 | 5.38 | 5.38 | 5.18 | 0 | 0 | 0 | |
12/04/2013 |
5.38
|
100 | 5.18 | 5.38 | 5.38 | 0 | 0 | 0 | |
11/04/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/04/2013 |
5.18
|
400 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
09/04/2013 |
5.28
|
3,100 | 4.88 | 5.28 | 4.88 | 0 | 0 | 0 | |
08/04/2013 |
4.88
|
0 | 4.84 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/04/2013 |
4.84
|
3,000 | 5.18 | 5.38 | 4.84 | 0 | 0 | 0 | |
04/04/2013 |
5.18
|
100 | 5.63 | 5.63 | 5.18 | 100 | 0 | 0.0 | |
03/04/2013 |
5.63
|
1,200 | 5.48 | 5.63 | 4.93 | 0 | 0 | 0 | |
02/04/2013 |
5.48
|
1,100 | 5.18 | 5.48 | 4.93 | 0 | 0 | 0 | |
01/04/2013 |
5.18
|
600 | 4.93 | 5.18 | 4.44 | 0 | 0 | 0 | |
29/03/2013 |
4.93
|
400 | 5.18 | 5.18 | 4.69 | 0 | 0 | 0 | |
28/03/2013 |
5.18
|
100 | 4.88 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/03/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
26/03/2013 |
4.88
|
100 | 5.43 | 5.43 | 4.88 | 0 | 0 | 0 | |
25/03/2013 |
5.43
|
100 | 5.23 | 5.43 | 5.43 | 0 | 0 | 0 | |
22/03/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
21/03/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/03/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/03/2013 |
5.23
|
300 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
18/03/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
15/03/2013 |
5.33
|
400 | 5.33 | 5.33 | 4.84 | 0 | 0 | 0 | |
14/03/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
13/03/2013 |
5.33
|
1,300 | 4.88 | 5.33 | 5.33 | 0 | 0 | 0 | |
12/03/2013 |
4.88
|
500 | 4.44 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/03/2013 |
4.44
|
100 | 4.05 | 4.44 | 4.44 | 0 | 0 | 0 | |
08/03/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
07/03/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/03/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/03/2013 |
4.05
|
1,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
04/03/2013 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
01/03/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/02/2013 |
4.05
|
4,500 | 4.39 | 4.44 | 4.05 | 0 | 0 | 0 | |
27/02/2013 |
4.39
|
1,300 | 4.84 | 4.84 | 4.39 | 0 | 0 | 0 | |
26/02/2013 |
4.84
|
3,300 | 4.64 | 4.84 | 4.64 | 0 | 0 | 0 | |
25/02/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/02/2013 |
4.64
|
600 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/02/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/02/2013 |
4.64
|
1,700 | 4.59 | 4.64 | 4.19 | 0 | 0 | 0 | |
19/02/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/02/2013 |
4.59
|
500 | 4.54 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/02/2013 |
4.54
|
4,600 | 4.45 | 4.54 | 4.54 | 0 | 0 | 0 | |
08/02/2013 |
4.45
|
1,900 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 | |
07/02/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/02/2013 |
4.41
|
300 | 4.09 | 4.50 | 4.41 | 0 | 0 | 0 | |
05/02/2013 |
4.09
|
600 | 3.83 | 4.09 | 4.09 | 0 | 0 | 0 |