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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
4.66
|
900 | 4.66 | 4.66 | 4.57 | 0 | 0 | 0 | |
02/07/2013 |
4.66
|
650 | 4.66 | 4.71 | 4.66 | 0 | 0 | 0 | |
01/07/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
28/06/2013 |
4.66
|
2,230 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 | |
27/06/2013 |
4.62
|
3,510 | 4.62 | 4.71 | 4.48 | 3,350 | 0 | 0.0 | |
26/06/2013 |
4.62
|
280 | 4.48 | 4.62 | 4.62 | 0 | 0 | 0 | |
25/06/2013 |
4.48
|
1,910 | 4.75 | 4.75 | 4.48 | 0 | 0 | 0 | |
24/06/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/06/2013 |
4.75
|
10 | 4.71 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/06/2013 |
4.71
|
1,090 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 | |
19/06/2013 |
4.84
|
8,000 | 4.71 | 4.84 | 4.71 | 0 | 0 | 0 | |
18/06/2013 |
4.71
|
210 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 | |
17/06/2013 |
4.71
|
1,310 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
14/06/2013 |
4.71
|
10,100 | 4.75 | 4.75 | 4.71 | 1,400 | 0 | 0.0 | |
13/06/2013 |
4.75
|
11,280 | 4.84 | 4.84 | 4.66 | 970 | 0 | 0.0 | |
12/06/2013 |
4.84
|
11,010 | 4.89 | 4.89 | 4.71 | 1,010 | 0 | 0.0 | |
11/06/2013 |
4.89
|
570 | 4.89 | 4.89 | 4.62 | 200 | 0 | 0.0 | |
10/06/2013 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
07/06/2013 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
06/06/2013 |
4.89
|
1,710 | 4.80 | 4.89 | 4.71 | 100 | 0 | 0.0 | |
05/06/2013 |
4.80
|
4,340 | 4.80 | 4.84 | 4.75 | 1,260 | 0 | 0.0 | |
04/06/2013 |
4.80
|
12,150 | 4.84 | 4.84 | 4.75 | 540 | 0 | 0.0 | |
03/06/2013 |
4.84
|
10,170 | 4.71 | 4.84 | 4.66 | 270 | 0 | 0.0 | |
31/05/2013 |
4.71
|
35,350 | 4.71 | 4.71 | 4.71 | 14,000 | 0 | 0.1 | |
30/05/2013 |
4.71
|
15,920 | 4.89 | 4.89 | 4.66 | 2,660 | 0 | 0.0 | |
29/05/2013 |
4.89
|
3,760 | 4.89 | 4.93 | 4.71 | 2,640 | 0 | 0.0 | |
28/05/2013 |
4.89
|
460 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 | |
27/05/2013 |
4.89
|
8,550 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
24/05/2013 |
4.89
|
120 | 4.84 | 4.89 | 4.57 | 0 | 0 | 0 | |
23/05/2013 |
4.84
|
510 | 4.84 | 4.89 | 4.84 | 0 | 0 | 0 | |
22/05/2013 |
4.84
|
2,520 | 4.71 | 4.93 | 4.53 | 0 | 0 | 0 | |
21/05/2013 |
4.71
|
1,270 | 4.75 | 4.75 | 4.71 | 0 | 0 | 0 | |
20/05/2013 |
4.75
|
210 | 4.62 | 4.75 | 4.53 | 0 | 0 | 0 | |
17/05/2013 |
4.62
|
1,610 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 | |
16/05/2013 |
4.71
|
2,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
15/05/2013 |
4.71
|
1,150 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
14/05/2013 |
4.71
|
6,920 | 4.71 | 4.93 | 4.39 | 500 | 0 | 0.0 | |
13/05/2013 |
4.71
|
2,290 | 5.02 | 5.02 | 4.71 | 500 | 0 | 0.0 | |
10/05/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2013 |
5.02
|
4,750 | 4.75 | 5.07 | 4.93 | 0 | 0 | 0 | |
08/05/2013 |
4.75
|
17,670 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
07/05/2013 |
4.99
|
34,640 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
06/05/2013 |
4.99
|
5,280 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/05/2013 |
4.99
|
22,010 | 4.99 | 5.03 | 4.95 | 1,590 | 0 | 0.0 | |
02/05/2013 |
4.99
|
31,540 | 4.95 | 4.99 | 4.87 | 5,000 | 0 | 0.1 | |
26/04/2013 |
4.95
|
4,610 | 4.99 | 4.99 | 4.91 | 2,000 | 0 | 0.0 | |
25/04/2013 |
4.99
|
20,690 | 5.03 | 5.03 | 4.87 | 6,250 | 0 | 0.1 | |
24/04/2013 |
5.03
|
36,430 | 4.71 | 5.03 | 4.75 | 7,000 | 0 | 0.1 | |
23/04/2013 |
4.71
|
7,000 | 4.71 | 4.79 | 4.52 | 330 | 0 | 0.0 | |
22/04/2013 |
4.71
|
5,510 | 4.56 | 4.71 | 4.52 | 3,000 | 0 | 0.0 | |
18/04/2013 |
4.56
|
10,990 | 4.52 | 4.67 | 4.52 | 10,990 | 0 | 0.1 | |
17/04/2013 |
4.52
|
10 | 4.40 | 4.52 | 4.52 | 0 | 0 | 0 | |
16/04/2013 |
4.40
|
900 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 | |
15/04/2013 |
4.40
|
20 | 4.36 | 4.40 | 4.20 | 10 | 10 | -0 | |
12/04/2013 |
4.36
|
7,930 | 4.48 | 4.52 | 4.36 | 0 | 0 | 0 | |
11/04/2013 |
4.48
|
130 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/04/2013 |
4.48
|
11,300 | 4.75 | 4.75 | 4.48 | 0 | 0 | 0 | |
09/04/2013 |
4.75
|
610 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 | |
08/04/2013 |
4.67
|
24,200 | 4.40 | 4.67 | 4.32 | 0 | 10 | -0.0 | |
05/04/2013 |
4.40
|
12,390 | 4.32 | 4.40 | 4.24 | 0 | 0 | 0 | |
04/04/2013 |
4.32
|
240 | 4.28 | 4.32 | 4.20 | 0 | 0 | 0 | |
03/04/2013 |
4.28
|
9,270 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 | |
02/04/2013 |
4.32
|
9,530 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 | |
01/04/2013 |
4.32
|
150 | 4.32 | 4.32 | 4.32 | 150 | 0 | 0.0 | |
29/03/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
28/03/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
27/03/2013 |
4.32
|
2,510 | 4.32 | 4.32 | 4.32 | 2,510 | 0 | 0.0 | |
26/03/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
25/03/2013 |
4.32
|
50 | 4.24 | 4.32 | 4.32 | 50 | 0 | 0.0 | |
22/03/2013 |
4.24
|
20,320 | 4.52 | 4.52 | 4.24 | 13,000 | 0 | 0.1 | |
21/03/2013 |
4.52
|
8,010 | 4.32 | 4.52 | 4.28 | 0 | 0 | 0 | |
20/03/2013 |
4.32
|
3,190 | 4.44 | 4.48 | 4.32 | 850 | 0 | 0.0 | |
19/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
18/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
15/03/2013 |
4.44
|
3,930 | 4.28 | 4.44 | 4.32 | 0 | 0 | 0 | |
14/03/2013 |
4.28
|
590 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 | |
13/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
12/03/2013 |
4.44
|
2,260 | 4.48 | 4.48 | 4.24 | 0 | 0 | 0 | |
11/03/2013 |
4.48
|
35,020 | 4.24 | 4.48 | 4.16 | 0 | 0 | 0 | |
08/03/2013 |
4.24
|
30 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/03/2013 |
4.24
|
1,060 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 | |
06/03/2013 |
4.20
|
30 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 | |
05/03/2013 |
4.28
|
3,780 | 4.16 | 4.28 | 4.12 | 0 | 0 | 0 | |
04/03/2013 |
4.16
|
7,510 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
01/03/2013 |
4.20
|
1,950 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
28/02/2013 |
4.24
|
1,610 | 4.12 | 4.24 | 4.16 | 0 | 0 | 0 | |
27/02/2013 |
4.12
|
13,050 | 4.09 | 4.16 | 4.12 | 0 | 6,400 | -0.1 | |
26/02/2013 |
4.09
|
26,430 | 4.16 | 4.16 | 4.09 | 0 | 3,570 | -0.0 | |
25/02/2013 |
4.16
|
5,090 | 4.16 | 4.28 | 4.16 | 0 | 0 | 0 | |
22/02/2013 |
4.16
|
8,130 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 | |
21/02/2013 |
4.24
|
1,130 | 4.20 | 4.28 | 4.16 | 70 | 0 | 0.0 | |
20/02/2013 |
4.20
|
2,810 | 4.12 | 4.32 | 4.12 | 0 | 20 | -0.0 | |
19/02/2013 |
4.12
|
5,520 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 | |
18/02/2013 |
4.12
|
2,610 | 4.28 | 4.28 | 4.12 | 0 | 2,000 | -0.0 | |
08/02/2013 |
4.28
|
15,430 | 4.12 | 4.28 | 4.12 | 0 | 3,000 | -0.0 | |
07/02/2013 |
4.12
|
820 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 | |
06/02/2013 |
4.12
|
3,090 | 4.12 | 4.32 | 4.12 | 0 | 0 | 0 | |
05/02/2013 |
4.12
|
1,160 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 | |
04/02/2013 |
4.12
|
16,510 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
01/02/2013 |
4.12
|
10,050 | 4.28 | 4.28 | 4.05 | 0 | 0 | 0 |