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) |
-0.17 | -0.41% | 151,900 | -10,845 | -0.5 |
40.30
40.97
40.80
|
2 tháng
(2024-07-22) |
-1.60 | -3.76% | 274,900 | -21,245 | -0.9 |
40.30
42.40
40.80
|
3 tháng
(2024-06-24) |
0.50 | 1.24% | 437,000 | -37,845 | -1.6 |
40.30
42.78
40.80
|
6 tháng
(2024-03-25) |
0.98 | 2.45% | 1,017,000 | -261,015 | -10.6 |
36.68
42.78
40.80
|
12 tháng
(2023-09-26) |
9.35 | 29.75% | 1,892,700 | -355,515 | -14.2 |
31.32
42.78
40.80
|
24 tháng
(2022-10-03) |
11.17 | 37.70% | 2,489,500 | -394,036 | -24.7 |
25.74
42.78
40.80
|
36 tháng
(2021-10-06) |
12.88 | 46.14% | 5,266,200 | -548,896 | -39.7 |
25.74
42.78
40.80
|
60 tháng
(2019-10-17) |
20.50 | 101.01% | 28,963,230 | 661,554 | 19.9 |
13.31
42.78
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
3.75
|
10,170 | 3.81 | 3.81 | 3.72 | 5,100 | 0 | 0.1 | |
02/07/2013 |
3.81
|
4,040 | 3.85 | 3.85 | 3.75 | 0 | 1,000 | -0.0 | |
01/07/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
28/06/2013 |
3.85
|
1,100 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 | |
27/06/2013 |
3.85
|
2,220 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
26/06/2013 |
3.88
|
3,520 | 3.72 | 3.88 | 3.66 | 1,500 | 0 | 0.0 | |
25/06/2013 |
3.72
|
14,000 | 3.81 | 3.81 | 3.72 | 5,100 | 0 | 0.1 | |
24/06/2013 |
3.81
|
2,510 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 | |
21/06/2013 |
3.81
|
11,040 | 3.81 | 3.81 | 3.75 | 5,000 | 0 | 0.1 | |
20/06/2013 |
3.81
|
29,600 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 | |
19/06/2013 |
3.85
|
30 | 3.72 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/06/2013 |
3.72
|
6,130 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 | |
17/06/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/06/2013 |
3.85
|
1,890 | 3.81 | 3.85 | 3.85 | 1,890 | 0 | 0.0 | |
13/06/2013 |
3.81
|
2,500 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 | |
12/06/2013 |
3.85
|
11,060 | 3.85 | 3.88 | 3.81 | 2,000 | 0 | 0.0 | |
11/06/2013 |
3.85
|
2,210 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 | |
10/06/2013 |
3.85
|
11,780 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 | |
07/06/2013 |
3.81
|
2,990 | 3.72 | 3.81 | 3.75 | 1,580 | 0 | 0.0 | |
06/06/2013 |
3.72
|
29,330 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 | |
05/06/2013 |
3.75
|
22,090 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
04/06/2013 |
3.75
|
16,890 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
03/06/2013 |
3.78
|
7,180 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
31/05/2013 |
3.81
|
12,030 | 3.75 | 3.88 | 3.81 | 1,000 | 0 | 0.0 | |
30/05/2013 |
3.75
|
3,400 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
29/05/2013 |
3.78
|
23,420 | 3.75 | 3.78 | 3.69 | 1,000 | 0 | 0.0 | |
28/05/2013 |
3.75
|
8,630 | 3.78 | 3.81 | 3.72 | 0 | 1,200 | -0.0 | |
27/05/2013 |
3.78
|
15,700 | 3.63 | 3.81 | 3.72 | 0 | 0 | 0 | |
24/05/2013 |
3.63
|
15,150 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 | |
23/05/2013 |
3.72
|
3,260 | 3.72 | 3.85 | 3.66 | 0 | 0 | 0 | |
22/05/2013 |
3.72
|
3,230 | 3.88 | 3.88 | 3.69 | 0 | 800 | -0.0 | |
21/05/2013 |
3.88
|
2,500 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 | |
20/05/2013: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
20/05/2013 |
3.97
|
350 | 3.78 | 4.03 | 3.97 | 0 | 0 | 0 | |
17/05/2013 |
3.78
|
18,390 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 | |
16/05/2013 |
3.84
|
43,380 | 3.81 | 3.84 | 3.81 | 0 | 0 | 0 | |
15/05/2013 |
3.81
|
11,440 | 3.84 | 3.84 | 3.78 | 2,000 | 0 | 0.0 | |
14/05/2013 |
3.84
|
25,030 | 3.92 | 3.92 | 3.81 | 0 | 5,720 | -0.1 | |
13/05/2013 |
3.92
|
50,020 | 3.73 | 3.95 | 3.78 | 50 | 7,700 | -0.1 | |
10/05/2013 |
3.73
|
14,680 | 3.70 | 3.73 | 3.70 | 0 | 4,650 | -0.1 | |
09/05/2013 |
3.70
|
31,360 | 3.62 | 3.70 | 3.62 | 0 | 12,000 | -0.2 | |
08/05/2013 |
3.62
|
23,770 | 3.51 | 3.76 | 3.57 | 0 | 0 | 0 | |
07/05/2013 |
3.51
|
52,120 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/05/2013 |
3.51
|
10 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 | |
03/05/2013 |
3.65
|
22,640 | 3.51 | 3.65 | 3.49 | 0 | 0 | 0 | |
02/05/2013 |
3.51
|
69,190 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/04/2013 |
3.51
|
10 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/04/2013 |
3.51
|
16,100 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
24/04/2013 |
3.51
|
3,520 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
23/04/2013 |
3.51
|
14,910 | 3.51 | 3.54 | 3.49 | 0 | 0 | 0 | |
22/04/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
18/04/2013 |
3.51
|
2,100 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/04/2013 |
3.41
|
30 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 | |
16/04/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/04/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
12/04/2013 |
3.51
|
500 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
11/04/2013 |
3.54
|
2,250 | 3.49 | 3.54 | 3.49 | 0 | 0 | 0 | |
10/04/2013 |
3.49
|
720 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
09/04/2013 |
3.49
|
2,750 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 | |
08/04/2013 |
3.51
|
6,930 | 3.49 | 3.51 | 3.38 | 0 | 0 | 0 | |
05/04/2013 |
3.49
|
750 | 3.43 | 3.49 | 3.43 | 0 | 0 | 0 | |
04/04/2013 |
3.43
|
150 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 | |
03/04/2013 |
3.46
|
1,000 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 | |
02/04/2013 |
3.51
|
3,850 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 | |
01/04/2013 |
3.46
|
1,250 | 3.38 | 3.46 | 3.41 | 0 | 0 | 0 | |
29/03/2013 |
3.38
|
1,700 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
28/03/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
27/03/2013 |
3.51
|
4,230 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 | |
26/03/2013 |
3.51
|
4,120 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
25/03/2013 |
3.51
|
980 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/03/2013 |
3.51
|
5,350 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 | |
21/03/2013 |
3.62
|
100 | 3.51 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/03/2013 |
3.51
|
5,530 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 | |
19/03/2013 |
3.51
|
7,330 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
18/03/2013 |
3.57
|
1,090 | 3.57 | 3.59 | 3.51 | 0 | 0 | 0 | |
15/03/2013 |
3.57
|
5,910 | 3.49 | 3.57 | 3.51 | 0 | 0 | 0 | |
14/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
13/03/2013 |
3.49
|
2,400 | 3.46 | 3.49 | 3.46 | 0 | 930 | -0.0 | |
12/03/2013 |
3.46
|
13,100 | 3.41 | 3.49 | 3.41 | 0 | 0 | 0 | |
11/03/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
08/03/2013 |
3.41
|
2,020 | 3.38 | 3.51 | 3.41 | 0 | 0 | 0 | |
07/03/2013 |
3.38
|
1,540 | 3.49 | 3.49 | 3.30 | 0 | 0 | 0 | |
06/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
05/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
04/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
01/03/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
28/02/2013 |
3.49
|
80 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
27/02/2013 |
3.49
|
6,780 | 3.49 | 3.51 | 3.49 | 4,800 | 0 | 0.1 | |
26/02/2013 |
3.49
|
7,060 | 3.51 | 3.51 | 3.49 | 6,000 | 390 | 0.1 | |
25/02/2013 |
3.51
|
8,500 | 3.51 | 3.51 | 3.51 | 6,000 | 0 | 0.1 | |
22/02/2013 |
3.51
|
17,500 | 3.54 | 3.54 | 3.51 | 4,700 | 90 | 0.1 | |
21/02/2013 |
3.54
|
14,040 | 3.51 | 3.65 | 3.51 | 4,580 | 1,000 | 0.0 | |
20/02/2013 |
3.51
|
16,760 | 3.54 | 3.54 | 3.51 | 4,700 | 0 | 0.1 | |
19/02/2013 |
3.54
|
30,380 | 3.65 | 3.65 | 3.54 | 920 | 0 | 0.0 | |
18/02/2013 |
3.65
|
2,510 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 | |
08/02/2013 |
3.57
|
10,750 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
07/02/2013 |
3.57
|
3,410 | 3.51 | 3.57 | 3.49 | 0 | 0 | 0 | |
06/02/2013 |
3.51
|
7,020 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/02/2013 |
3.51
|
2,400 | 3.41 | 3.51 | 3.41 | 250 | 0 | 0.0 | |
04/02/2013 |
3.41
|
4,990 | 3.38 | 3.41 | 3.41 | 0 | 0 | 0 | |
01/02/2013 |
3.38
|
6,250 | 3.43 | 3.43 | 3.38 | 4,900 | 0 | 0.1 |