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) |
0.10 | 2% | 58,400 | 0 | 0 |
4.90
5.40
5.10
|
2 tháng
(2024-07-22) |
-0.30 | -5.56% | 123,100 | 0 | 0 |
4.90
5.70
5.10
|
3 tháng
(2024-06-21) |
-0.70 | -12.07% | 387,000 | 0 | 0 |
4.90
6
5.10
|
6 tháng
(2024-03-25) |
-0.20 | -3.77% | 1,532,200 | -44 | -0.0 |
4.90
6.10
5.10
|
12 tháng
(2023-09-25) |
-1.70 | -25% | 2,515,100 | -44 | -0.0 |
4.90
6.80
5.10
|
24 tháng
(2022-09-30) |
-8.30 | -61.94% | 4,874,195 | -8,471 | -0.0 |
4.90
13.40
5.10
|
36 tháng
(2021-10-05) |
-13.80 | -73.02% | 22,136,078 | -9,303 | 0.4 |
4.90
28.20
5.10
|
60 tháng
(2019-10-16) |
-21.20 | -80.61% | 25,221,646 | -388,765 | -5.5 |
4.90
44
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
4.67
|
100 | 4.28 | 4.67 | 4.67 | 100 | 0 | 0.0 | |
03/07/2013 |
4.28
|
100 | 4.72 | 4.72 | 4.28 | 0 | 0 | 0 | |
02/07/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
01/07/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/06/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
27/06/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
26/06/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
25/06/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
24/06/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
21/06/2013: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
21/06/2013 |
4.72
|
100 | 4.31 | 4.72 | 4.72 | 100 | 0 | 0.0 | |
20/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/06/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/06/2013 |
4.31
|
1,200 | 4.31 | 4.35 | 4.09 | 100 | 0 | 0.0 | |
13/06/2013 |
4.31
|
3,100 | 4.35 | 4.35 | 3.92 | 2,000 | 0 | 0.0 | |
12/06/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
11/06/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
10/06/2013 |
4.35
|
1,300 | 4.31 | 4.48 | 4.35 | 300 | 0 | 0.0 | |
07/06/2013 |
4.31
|
600 | 4.22 | 4.31 | 4.22 | 500 | 0 | 0.0 | |
06/06/2013 |
4.22
|
3,700 | 4.48 | 4.48 | 4.05 | 3,600 | 0 | 0.0 | |
05/06/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/06/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
03/06/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
31/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
30/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
29/05/2013 |
4.48
|
5,200 | 4.26 | 4.52 | 3.88 | 4,100 | 0 | 0.0 | |
28/05/2013 |
4.26
|
1,100 | 4.18 | 4.26 | 4.09 | 1,100 | 0 | 0.0 | |
27/05/2013 |
4.18
|
200 | 4.26 | 4.26 | 4.18 | 200 | 0 | 0.0 | |
24/05/2013 |
4.26
|
3,600 | 4.26 | 4.26 | 3.79 | 3,500 | 0 | 0.0 | |
23/05/2013 |
4.26
|
300 | 4.31 | 4.31 | 3.88 | 200 | 0 | 0.0 | |
22/05/2013 |
4.31
|
4,400 | 4.31 | 4.31 | 4.09 | 100 | 100 | 0 | |
21/05/2013 |
4.31
|
2,100 | 4.18 | 4.31 | 4.14 | 500 | 0 | 0.0 | |
20/05/2013 |
4.18
|
400 | 4.14 | 4.18 | 4.14 | 400 | 0 | 0.0 | |
17/05/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/05/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/05/2013 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/05/2013 |
4.14
|
3,800 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
13/05/2013 |
4.18
|
200 | 4.31 | 4.31 | 3.88 | 200 | 0 | 0.0 | |
10/05/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/05/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/05/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/05/2013 |
4.31
|
600 | 4.22 | 4.31 | 4.22 | 600 | 0 | 0.0 | |
06/05/2013 |
4.22
|
2,700 | 3.88 | 4.22 | 3.88 | 1,700 | 0 | 0.0 | |
03/05/2013 |
3.88
|
3,200 | 3.88 | 3.88 | 3.75 | 3,200 | 0 | 0.0 | |
02/05/2013 |
3.88
|
4,500 | 3.75 | 3.88 | 3.58 | 3,100 | 0 | 0.0 | |
26/04/2013 |
3.75
|
1,900 | 3.62 | 3.75 | 3.45 | 1,700 | 500 | 0.0 | |
25/04/2013 |
3.62
|
4,600 | 3.62 | 3.62 | 3.58 | 3,600 | 0 | 0.0 | |
24/04/2013 |
3.62
|
4,200 | 3.49 | 3.66 | 3.62 | 2,600 | 0 | 0.0 | |
23/04/2013 |
3.49
|
6,200 | 3.58 | 3.66 | 3.49 | 3,600 | 3,200 | 0.0 | |
22/04/2013 |
3.58
|
2,800 | 3.58 | 3.58 | 3.45 | 600 | 0 | 0.0 | |
18/04/2013 |
3.58
|
6,000 | 3.58 | 3.58 | 3.58 | 5,000 | 0 | 0.0 | |
17/04/2013 |
3.58
|
2,100 | 3.49 | 3.58 | 3.53 | 2,100 | 0 | 0.0 | |
16/04/2013 |
3.49
|
7,200 | 3.62 | 3.66 | 3.49 | 100 | 0 | 0.0 | |
15/04/2013 |
3.62
|
600 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 | |
12/04/2013 |
3.75
|
1,600 | 3.83 | 3.83 | 3.58 | 100 | 0 | 0.0 | |
11/04/2013 |
3.83
|
700 | 3.88 | 3.88 | 3.62 | 300 | 0 | 0.0 | |
10/04/2013 |
3.88
|
1,000 | 3.83 | 3.88 | 3.66 | 600 | 0 | 0.0 | |
09/04/2013 |
3.83
|
12,700 | 3.66 | 3.96 | 3.45 | 3,700 | 4,000 | -0.0 | |
08/04/2013 |
3.66
|
4,500 | 3.66 | 3.66 | 3.40 | 3,100 | 0 | 0.0 | |
05/04/2013 |
3.66
|
2,000 | 3.62 | 3.66 | 3.36 | 100 | 0 | 0.0 | |
04/04/2013 |
3.62
|
1,200 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
03/04/2013 |
3.66
|
1,800 | 3.45 | 3.66 | 3.45 | 1,800 | 0 | 0.0 | |
02/04/2013 |
3.45
|
100 | 3.36 | 3.45 | 3.45 | 100 | 0 | 0.0 | |
01/04/2013 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 100 | 0 | 0.0 | |
29/03/2013 |
3.36
|
1,900 | 3.40 | 3.40 | 3.10 | 1,800 | 0 | 0.0 | |
28/03/2013 |
3.40
|
5,000 | 3.10 | 3.40 | 3.14 | 4,400 | 0 | 0.0 | |
27/03/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
26/03/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
25/03/2013 |
3.10
|
900 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 | |
22/03/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
21/03/2013 |
3.10
|
100 | 2.97 | 3.10 | 3.10 | 100 | 0 | 0.0 | |
20/03/2013 |
2.97
|
8,700 | 3.14 | 3.14 | 2.97 | 7,000 | 0 | 0.0 | |
19/03/2013 |
3.14
|
400 | 3.14 | 3.14 | 2.97 | 100 | 0 | 0.0 | |
18/03/2013 |
3.14
|
2,200 | 3.14 | 3.14 | 2.97 | 1,200 | 0 | 0.0 | |
15/03/2013 |
3.14
|
2,100 | 3.19 | 3.19 | 3.02 | 100 | 0 | 0.0 | |
14/03/2013 |
3.19
|
100 | 3.02 | 3.19 | 3.19 | 100 | 0 | 0.0 | |
13/03/2013 |
3.02
|
100 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
12/03/2013 |
3.10
|
8,200 | 2.97 | 3.10 | 2.97 | 8,000 | 0 | 0.1 | |
11/03/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/03/2013 |
2.97
|
1,000 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
07/03/2013 |
3.02
|
6,600 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
06/03/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/03/2013 |
3.02
|
4,900 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 | |
04/03/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
01/03/2013 |
2.97
|
1,100 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
28/02/2013 |
3.02
|
3,100 | 3.02 | 3.02 | 2.89 | 100 | 0 | 0.0 | |
27/02/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/02/2013 |
3.02
|
3,200 | 3.02 | 3.02 | 2.89 | 100 | 0 | 0.0 | |
25/02/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
22/02/2013 |
3.02
|
600 | 3.02 | 3.02 | 3.02 | 600 | 0 | 0.0 | |
21/02/2013 |
3.02
|
9,600 | 3.02 | 3.02 | 2.93 | 5,500 | 0 | 0.0 | |
20/02/2013 |
3.02
|
3,000 | 3.06 | 3.06 | 2.97 | 100 | 0 | 0.0 | |
19/02/2013 |
3.06
|
2,400 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 | |
18/02/2013 |
3.19
|
2,000 | 3.14 | 3.19 | 3.02 | 100 | 0 | 0.0 | |
08/02/2013 |
3.14
|
100 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 | |
07/02/2013 |
3.10
|
1,100 | 3.10 | 3.10 | 3.02 | 600 | 0 | 0.0 | |
06/02/2013 |
3.10
|
14,600 | 3.06 | 3.10 | 2.80 | 9,600 | 0 | 0.1 | |
05/02/2013 |
3.06
|
5,200 | 3.02 | 3.06 | 2.89 | 100 | 0 | 0.0 | |
04/02/2013 |
3.02
|
5,000 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |