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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
4.24
|
20 | 3.98 | 4.24 | 4.24 | 20 | 0 | 0.0 | |
01/07/2013 |
3.98
|
1,000 | 4.21 | 4.21 | 3.98 | 980 | 0 | 0.0 | |
28/06/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
27/06/2013 |
4.21
|
20 | 3.98 | 4.21 | 4.21 | 20 | 0 | 0.0 | |
26/06/2013 |
3.98
|
310 | 4.23 | 4.25 | 3.98 | 300 | 0 | 0.0 | |
25/06/2013 |
4.23
|
1,700 | 4.22 | 4.23 | 3.97 | 1,190 | 0 | 0.0 | |
24/06/2013 |
4.22
|
770 | 4.04 | 4.22 | 3.92 | 770 | 0 | 0.0 | |
21/06/2013 |
4.04
|
2,840 | 4.10 | 4.10 | 4.04 | 1,540 | 0 | 0.1 | |
20/06/2013 |
4.10
|
1,000 | 4.31 | 4.31 | 4.10 | 1,000 | 0 | 0.0 | |
19/06/2013 |
4.31
|
160 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
18/06/2013 |
4.32
|
3,020 | 4.37 | 4.37 | 4.09 | 2,000 | 0 | 0.1 | |
17/06/2013 |
4.37
|
2,520 | 4.37 | 4.37 | 4.09 | 2,000 | 0 | 0.1 | |
14/06/2013 |
4.37
|
190 | 4.38 | 4.38 | 4.32 | 80 | 0 | 0.0 | |
13/06/2013 |
4.38
|
810 | 4.32 | 4.38 | 4.03 | 310 | 0 | 0.0 | |
12/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
11/06/2013 |
4.32
|
210 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 | |
10/06/2013 |
4.32
|
10 | 4.26 | 4.32 | 4.32 | 0 | 0 | 0 | |
07/06/2013 |
4.26
|
1,010 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 | |
06/06/2013 |
4.32
|
670 | 4.26 | 4.32 | 4.05 | 0 | 0 | 0 | |
05/06/2013 |
4.26
|
410 | 4.09 | 4.26 | 4.03 | 0 | 0 | 0 | |
04/06/2013 |
4.09
|
70 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 | |
03/06/2013 |
4.38
|
120 | 4.50 | 4.50 | 4.19 | 100 | 0 | 0.0 | |
31/05/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/05/2013 |
4.50
|
30 | 4.60 | 4.60 | 4.28 | 20 | 0 | 0.0 | |
29/05/2013 |
4.60
|
10 | 4.38 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/05/2013 |
4.38
|
3,420 | 4.11 | 4.38 | 4.11 | 1,600 | 0 | 0.1 | |
27/05/2013 |
4.11
|
30,660 | 3.85 | 4.11 | 3.80 | 2,680 | 0 | 0.1 | |
24/05/2013 |
3.85
|
5,310 | 3.79 | 3.85 | 3.65 | 1,000 | 0 | 0.0 | |
23/05/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
22/05/2013 |
3.79
|
110 | 3.67 | 3.79 | 3.67 | 0 | 100 | -0.0 | |
21/05/2013 |
3.67
|
10 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/05/2013 |
3.54
|
1,450 | 3.32 | 3.54 | 3.39 | 0 | 0 | 0 | |
17/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
16/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/05/2013 |
3.32
|
1,010 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
14/05/2013 |
3.38
|
820 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
13/05/2013 |
3.44
|
320 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/05/2013 |
3.44
|
410 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 | |
09/05/2013 |
3.67
|
10 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 | |
08/05/2013 |
3.79
|
20 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
07/05/2013 |
3.79
|
1,820 | 3.67 | 3.79 | 3.42 | 0 | 1,800 | -0.1 | |
06/05/2013 |
3.67
|
110 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 | |
03/05/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
02/05/2013 |
3.79
|
110 | 3.67 | 3.91 | 3.79 | 0 | 0 | 0 | |
26/04/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/04/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
24/04/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
23/04/2013 |
3.67
|
2,580 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 | |
22/04/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/04/2013 |
3.90
|
2,000 | 3.65 | 3.90 | 3.90 | 2,000 | 0 | 0.1 | |
17/04/2013 |
3.65
|
10 | 3.41 | 3.65 | 3.65 | 0 | 0 | 0 | |
16/04/2013 |
3.41
|
10 | 3.20 | 3.41 | 3.41 | 0 | 0 | 0 | |
15/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/04/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
12/04/2013 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
11/04/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
10/04/2013 |
3.20
|
10 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 | |
09/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
08/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
05/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
04/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
03/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
02/04/2013 |
3.43
|
1,140 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
01/04/2013 |
3.43
|
1,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
29/03/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/03/2013 |
3.43
|
7,820 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 | |
27/03/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
26/03/2013 |
3.58
|
4,110 | 3.58 | 3.60 | 3.56 | 0 | 0 | 0 | |
25/03/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
22/03/2013 |
3.58
|
1,100 | 3.45 | 3.58 | 3.46 | 0 | 0 | 0 | |
21/03/2013 |
3.45
|
700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
20/03/2013 |
3.45
|
100 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
19/03/2013 |
3.50
|
980 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 | |
18/03/2013 |
3.66
|
20 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 | |
15/03/2013 |
3.71
|
3,100 | 3.60 | 3.71 | 3.54 | 0 | 0 | 0 | |
14/03/2013 |
3.60
|
1,030 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 | |
13/03/2013 |
3.53
|
140 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 | |
12/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
08/03/2013 |
3.53
|
20 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/03/2013 |
3.37
|
1,410 | 3.37 | 3.54 | 3.31 | 0 | 0 | 0 | |
06/03/2013 |
3.37
|
10 | 3.15 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/03/2013 |
3.15
|
10 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 | |
04/03/2013 |
3.20
|
850 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 | |
01/03/2013 |
3.43
|
6,560 | 3.29 | 3.43 | 3.12 | 0 | 0 | 0 | |
28/02/2013 |
3.29
|
16,530 | 3.08 | 3.29 | 3.10 | 0 | 0 | 0 | |
27/02/2013 |
3.08
|
1,000 | 3.03 | 3.08 | 3.05 | 1,000 | 0 | 0.0 | |
26/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/02/2013 |
3.03
|
40 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
21/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
20/02/2013 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 100 | 0 | 0.0 | |
19/02/2013 |
3.03
|
3,400 | 3.03 | 3.03 | 3.02 | 10 | 0 | 0.0 | |
18/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
08/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
07/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
06/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
04/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
01/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
31/01/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |