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 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2013 |
3.35
|
340 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 | |
28/06/2013 |
3.44
|
320 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 | |
27/06/2013 |
3.35
|
1,500 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 | |
26/06/2013 |
3.44
|
290 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/06/2013 |
3.44
|
210 | 3.25 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/06/2013: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
24/06/2013 |
3.25
|
6,510 | 3.43 | 3.44 | 3.25 | 0 | 0 | 0 | |
21/06/2013 |
3.54
|
8,240 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 | |
20/06/2013 |
3.45
|
7,580 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 | |
19/06/2013 |
3.54
|
3,690 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
18/06/2013 |
3.54
|
2,520 | 3.54 | 3.72 | 3.36 | 0 | 270 | -0.0 | |
17/06/2013 |
3.54
|
2,450 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
14/06/2013 |
3.63
|
34,940 | 3.45 | 3.63 | 3.54 | 0 | 0 | 0 | |
13/06/2013 |
3.45
|
5,520 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
12/06/2013 |
3.54
|
3,660 | 3.36 | 3.54 | 3.54 | 0 | 0 | 0 | |
11/06/2013 |
3.36
|
6,360 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/06/2013 |
3.36
|
1,460 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
07/06/2013 |
3.36
|
1,070 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
06/06/2013 |
3.36
|
280 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 | |
05/06/2013 |
3.19
|
4,450 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
04/06/2013 |
3.27
|
10,720 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 | |
03/06/2013 |
3.19
|
3,930 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 | |
31/05/2013 |
3.27
|
3,720 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
30/05/2013 |
3.27
|
2,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
29/05/2013 |
3.27
|
170 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
28/05/2013 |
3.27
|
20 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
27/05/2013 |
3.27
|
2,900 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 | |
24/05/2013 |
3.19
|
50 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
23/05/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
22/05/2013 |
3.36
|
410 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
21/05/2013 |
3.36
|
5,090 | 3.36 | 3.36 | 3.27 | 10 | 0 | 0.0 | |
20/05/2013 |
3.36
|
2,110 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
17/05/2013 |
3.36
|
1,960 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
16/05/2013 |
3.36
|
7,720 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
15/05/2013 |
3.36
|
3,000 | 3.36 | 3.45 | 3.36 | 2,600 | 0 | 0.0 | |
14/05/2013 |
3.36
|
1,300 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 | |
13/05/2013 |
3.45
|
2,520 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 | |
10/05/2013 |
3.45
|
1,740 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 | |
09/05/2013 |
3.54
|
220 | 3.45 | 3.54 | 3.54 | 0 | 0 | 0 | |
08/05/2013 |
3.45
|
2,810 | 3.45 | 3.45 | 3.27 | 0 | 2,600 | -0.0 | |
07/05/2013 |
3.45
|
9,050 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
06/05/2013 |
3.45
|
2,100 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
03/05/2013 |
3.36
|
21,420 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 | |
02/05/2013 |
3.19
|
5,410 | 3.01 | 3.19 | 2.92 | 0 | 0 | 0 | |
26/04/2013 |
3.01
|
3,700 | 3.19 | 3.36 | 3.01 | 0 | 0 | 0 | |
25/04/2013 |
3.19
|
10,750 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 | |
24/04/2013 |
3.27
|
19,520 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 | |
23/04/2013 |
3.45
|
12,240 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 | |
22/04/2013 |
3.63
|
20 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 | |
18/04/2013 |
3.72
|
1,450 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
17/04/2013 |
3.72
|
1,250 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 | |
16/04/2013 |
3.81
|
3,040 | 3.81 | 3.81 | 3.54 | 0 | 0 | 0 | |
15/04/2013 |
3.81
|
2,830 | 3.81 | 3.81 | 3.63 | 2,640 | 0 | 0.0 | |
12/04/2013 |
3.81
|
2,750 | 3.72 | 3.81 | 3.63 | 500 | 0 | 0.0 | |
11/04/2013 |
3.72
|
1,200 | 3.81 | 3.81 | 3.72 | 600 | 0 | 0.0 | |
10/04/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
09/04/2013 |
3.81
|
8,250 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
08/04/2013 |
3.81
|
10 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 | |
05/04/2013 |
3.72
|
7,640 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 | |
04/04/2013 |
3.72
|
3,760 | 3.81 | 3.89 | 3.72 | 0 | 3,740 | -0.0 | |
03/04/2013 |
3.81
|
3,660 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
02/04/2013 |
3.89
|
5,000 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 | |
01/04/2013 |
4.07
|
5,510 | 3.81 | 4.07 | 3.81 | 0 | 0 | 0 | |
29/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
28/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
26/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
25/03/2013 |
3.81
|
30 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
22/03/2013 |
3.81
|
280 | 3.63 | 3.81 | 3.72 | 0 | 0 | 0 | |
21/03/2013 |
3.63
|
1,110 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
20/03/2013 |
3.81
|
1,510 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
19/03/2013 |
3.81
|
210 | 3.89 | 3.89 | 3.81 | 100 | 0 | 0.0 | |
18/03/2013 |
3.89
|
530 | 3.89 | 3.89 | 3.72 | 500 | 0 | 0.0 | |
15/03/2013 |
3.89
|
20,940 | 3.72 | 3.89 | 3.72 | 20,400 | 0 | 0.1 | |
14/03/2013 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/03/2013 |
3.72
|
3,780 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 | |
12/03/2013 |
3.63
|
1,170 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
11/03/2013 |
3.63
|
28,700 | 3.72 | 3.72 | 3.63 | 0 | 21,000 | -0.1 | |
08/03/2013 |
3.72
|
14,680 | 3.54 | 3.72 | 3.72 | 13,130 | 0 | 0.1 | |
07/03/2013 |
3.54
|
37,660 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
06/03/2013 |
3.63
|
15,040 | 3.72 | 3.81 | 3.54 | 0 | 0 | 0 | |
05/03/2013 |
3.72
|
810 | 3.81 | 3.81 | 3.63 | 200 | 0 | 0.0 | |
04/03/2013 |
3.81
|
15,170 | 3.81 | 3.81 | 3.54 | 0 | 13,130 | -0.1 | |
01/03/2013 |
3.81
|
710 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 | |
28/02/2013 |
3.89
|
5,220 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
27/02/2013 |
3.89
|
230 | 3.89 | 3.89 | 3.72 | 0 | 200 | -0.0 | |
26/02/2013 |
3.89
|
4,270 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 | |
25/02/2013 |
3.98
|
210 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 | |
22/02/2013 |
3.98
|
3,600 | 4.07 | 4.07 | 3.81 | 0 | 0 | 0 | |
21/02/2013 |
4.07
|
6,180 | 3.98 | 4.07 | 3.89 | 0 | 0 | 0 | |
20/02/2013 |
3.98
|
14,520 | 4.07 | 4.07 | 3.81 | 0 | 0 | 0 | |
19/02/2013 |
4.07
|
3,640 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 | |
18/02/2013 |
4.07
|
1,300 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
08/02/2013 |
3.98
|
3,310 | 3.81 | 3.98 | 3.89 | 2,000 | 0 | 0.0 | |
07/02/2013 |
3.81
|
5,080 | 3.89 | 4.07 | 3.81 | 0 | 0 | 0 | |
06/02/2013 |
3.89
|
2,510 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
05/02/2013 |
3.89
|
110 | 3.72 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/02/2013 |
3.72
|
15,120 | 3.81 | 3.89 | 3.72 | 0 | 2,000 | -0.0 | |
01/02/2013 |
3.81
|
6,250 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 | |
31/01/2013 |
3.81
|
8,900 | 3.81 | 3.89 | 3.72 | 0 | 0 | 0 | |
30/01/2013 |
3.81
|
1,020 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |