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) |
-1 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
04/07/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
03/07/2013 |
3.99
|
2,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
02/07/2013 |
3.99
|
1,200 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 | |
01/07/2013 |
3.99
|
8,100 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 | |
28/06/2013 |
4.06
|
4,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
27/06/2013 |
4.06
|
600 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 | |
26/06/2013 |
3.99
|
1,200 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
25/06/2013 |
4.06
|
9,300 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
24/06/2013 |
4.06
|
2,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 | |
21/06/2013 |
4.12
|
1,500 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 | |
20/06/2013 |
4.06
|
5,400 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 | |
19/06/2013 |
4.12
|
6,400 | 3.99 | 4.12 | 4.06 | 0 | 0 | 0 | |
18/06/2013 |
3.99
|
2,000 | 3.93 | 4.06 | 3.99 | 0 | 0 | 0 | |
17/06/2013 |
3.93
|
1,600 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 | |
14/06/2013 |
4.06
|
600 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
13/06/2013 |
4.06
|
500 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 | |
12/06/2013 |
4.12
|
3,600 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 | |
11/06/2013 |
4.06
|
17,500 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 | |
10/06/2013 |
3.99
|
2,900 | 4.06 | 4.06 | 3.93 | 0 | 1,000 | -0.0 | |
07/06/2013 |
4.06
|
2,200 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
06/06/2013 |
4.06
|
15,600 | 4.06 | 4.18 | 4.06 | 0 | 0 | 0 | |
05/06/2013 |
4.06
|
6,800 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 | |
04/06/2013 |
3.99
|
30,100 | 3.93 | 4.06 | 3.93 | 5,000 | 0 | 0.0 | |
03/06/2013 |
3.93
|
600 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 | |
31/05/2013 |
4.06
|
7,000 | 3.86 | 4.06 | 3.86 | 0 | 0 | 0 | |
30/05/2013 |
3.86
|
22,900 | 3.86 | 3.86 | 3.86 | 0 | 13,200 | -0.1 | |
29/05/2013 |
3.86
|
20,500 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 | |
28/05/2013 |
3.93
|
8,900 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 | |
27/05/2013 |
3.93
|
26,600 | 3.80 | 3.93 | 3.80 | 0 | 0 | 0 | |
24/05/2013 |
3.80
|
10,600 | 3.80 | 3.86 | 3.73 | 0 | 0 | 0 | |
23/05/2013 |
3.80
|
11,200 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 | |
22/05/2013 |
3.73
|
10,900 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
21/05/2013 |
3.80
|
8,900 | 3.73 | 3.80 | 3.80 | 0 | 5,900 | -0.0 | |
20/05/2013 |
3.73
|
9,900 | 3.73 | 3.80 | 3.73 | 0 | 6,700 | -0.0 | |
17/05/2013 |
3.73
|
14,200 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 | |
16/05/2013 |
3.73
|
4,600 | 3.73 | 3.73 | 3.67 | 0 | 2,400 | -0.0 | |
15/05/2013 |
3.73
|
16,100 | 3.73 | 3.73 | 3.67 | 0 | 10,000 | -0.1 | |
14/05/2013 |
3.73
|
14,600 | 3.80 | 3.80 | 3.67 | 0 | 9,900 | -0.1 | |
13/05/2013 |
3.80
|
2,300 | 3.80 | 3.86 | 3.80 | 0 | 100 | -0.0 | |
10/05/2013 |
3.80
|
7,700 | 3.67 | 3.80 | 3.73 | 0 | 0 | 0 | |
09/05/2013 |
3.67
|
8,500 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 | |
08/05/2013 |
3.67
|
12,700 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
07/05/2013 |
3.80
|
7,000 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 | |
06/05/2013 |
3.80
|
5,700 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 | |
03/05/2013 |
3.86
|
45,400 | 3.67 | 3.86 | 3.67 | 0 | 0 | 0 | |
02/05/2013 |
3.67
|
6,200 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 | |
26/04/2013 |
3.73
|
11,300 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 | |
25/04/2013 |
3.73
|
10,100 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 | |
24/04/2013 |
3.67
|
3,800 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 | |
23/04/2013 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
22/04/2013 |
3.67
|
3,900 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 | |
18/04/2013 |
3.73
|
6,600 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
17/04/2013 |
3.80
|
3,200 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 | |
16/04/2013 |
3.73
|
2,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/04/2013 |
3.73
|
700 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 | |
12/04/2013 |
3.80
|
6,300 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
11/04/2013 |
3.86
|
100 | 3.80 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/04/2013 |
3.80
|
8,600 | 3.67 | 3.80 | 3.67 | 2,000 | 0 | 0.0 | |
09/04/2013 |
3.67
|
10,400 | 3.48 | 3.67 | 3.48 | 0 | 0 | 0 | |
08/04/2013 |
3.48
|
5,000 | 3.67 | 3.67 | 3.48 | 0 | 0 | 0 | |
05/04/2013 |
3.67
|
12,000 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 | |
04/04/2013 |
3.67
|
5,000 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 | |
03/04/2013 |
3.67
|
3,200 | 3.54 | 3.67 | 3.54 | 0 | 0 | 0 | |
02/04/2013 |
3.54
|
10,900 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 | |
01/04/2013 |
3.67
|
2,700 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 | |
29/03/2013 |
3.67
|
4,800 | 3.67 | 3.73 | 3.35 | 0 | 0 | 0 | |
28/03/2013 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/03/2013 |
3.67
|
4,100 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 | |
26/03/2013 |
3.60
|
3,500 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 | |
25/03/2013 |
3.67
|
800 | 3.54 | 3.73 | 3.67 | 0 | 0 | 0 | |
22/03/2013 |
3.54
|
9,000 | 3.93 | 3.93 | 3.54 | 0 | 0 | 0 | |
21/03/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
20/03/2013: Cổ tức tiền mặt tỉ lệ: 8.43% | |||||||||
20/03/2013 |
3.93
|
1,500 | 3.84 | 3.93 | 3.93 | 0 | 0 | 0 | |
19/03/2013 |
3.83
|
6,000 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 | |
18/03/2013 |
3.83
|
10,700 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 | |
15/03/2013 |
3.89
|
2,600 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 | |
14/03/2013 |
3.89
|
31,500 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 | |
13/03/2013 |
3.89
|
9,200 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 | |
12/03/2013 |
3.95
|
13,500 | 3.78 | 3.95 | 3.78 | 5,000 | 0 | 0.0 | |
11/03/2013 |
3.78
|
5,900 | 3.78 | 3.95 | 3.78 | 0 | 0 | 0 | |
08/03/2013 |
3.78
|
600 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 | |
07/03/2013 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/03/2013 |
3.78
|
2,100 | 3.61 | 3.83 | 3.72 | 0 | 0 | 0 | |
05/03/2013 |
3.61
|
3,200 | 3.61 | 3.61 | 3.33 | 0 | 0 | 0 | |
04/03/2013 |
3.61
|
3,900 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 | |
01/03/2013 |
3.78
|
6,200 | 3.67 | 3.78 | 3.55 | 0 | 0 | 0 | |
28/02/2013 |
3.67
|
8,200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/02/2013 |
3.67
|
1,100 | 3.55 | 3.72 | 3.55 | 0 | 0 | 0 | |
26/02/2013 |
3.55
|
7,000 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 | |
25/02/2013 |
3.67
|
4,100 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 | |
22/02/2013 |
3.67
|
17,400 | 3.83 | 3.83 | 3.61 | 0 | 0 | 0 | |
21/02/2013 |
3.83
|
24,900 | 4.06 | 4.06 | 3.61 | 0 | 0 | 0 | |
20/02/2013 |
4.06
|
18,500 | 3.95 | 4.06 | 3.83 | 0 | 0 | 0 | |
19/02/2013 |
3.95
|
20,700 | 3.95 | 4.00 | 3.83 | 0 | 0 | 0 | |
18/02/2013 |
3.95
|
17,000 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 | |
08/02/2013 |
3.89
|
19,000 | 3.78 | 3.89 | 3.67 | 0 | 0 | 0 | |
07/02/2013 |
3.78
|
6,400 | 3.55 | 3.83 | 3.55 | 0 | 0 | 0 | |
06/02/2013 |
3.55
|
34,000 | 3.55 | 3.55 | 3.38 | 500 | 0 | 0.0 | |
05/02/2013 |
3.55
|
28,400 | 3.50 | 3.55 | 3.44 | 20,000 | 0 | 0.1 |