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) |
0 | 0% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
3.65
|
3,700 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
04/07/2013 |
3.65
|
300 | 3.65 | 3.97 | 3.65 | 0 | 0 | 0 | |
03/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
02/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
01/07/2013 |
3.65
|
100 | 3.60 | 3.65 | 3.65 | 0 | 0 | 0 | |
28/06/2013 |
3.60
|
6,200 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
27/06/2013 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/06/2013 |
3.65
|
100 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 | |
25/06/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
24/06/2013 |
3.76
|
6,200 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 | |
21/06/2013 |
3.92
|
2,200 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 | |
20/06/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
19/06/2013 |
3.97
|
600 | 3.92 | 3.97 | 3.97 | 0 | 0 | 0 | |
18/06/2013 |
3.92
|
100 | 3.86 | 3.92 | 3.92 | 0 | 0 | 0 | |
17/06/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
14/06/2013 |
3.86
|
5,000 | 3.81 | 3.86 | 3.86 | 0 | 0 | 0 | |
13/06/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/06/2013 |
3.81
|
1,100 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 | |
11/06/2013 |
3.92
|
8,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
10/06/2013 |
3.92
|
10,900 | 3.92 | 3.97 | 3.92 | 9,000 | 0 | 0.1 | |
07/06/2013 |
3.92
|
11,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
06/06/2013 |
3.92
|
13,900 | 3.92 | 4.03 | 3.92 | 0 | 0 | 0 | |
05/06/2013 |
3.92
|
200 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 | |
04/06/2013 |
4.03
|
200 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
03/06/2013 |
4.03
|
5,700 | 3.97 | 4.29 | 3.97 | 0 | 0 | 0 | |
31/05/2013 |
3.97
|
6,300 | 3.97 | 4.03 | 3.97 | 0 | 0 | 0 | |
30/05/2013 |
3.97
|
15,600 | 3.86 | 3.97 | 3.92 | 0 | 0 | 0 | |
29/05/2013 |
3.86
|
700 | 3.60 | 3.92 | 3.86 | 0 | 0 | 0 | |
28/05/2013 |
3.60
|
100 | 3.97 | 3.97 | 3.60 | 0 | 0 | 0 | |
27/05/2013 |
3.97
|
100 | 3.86 | 3.97 | 3.97 | 0 | 0 | 0 | |
24/05/2013 |
3.86
|
2,500 | 3.97 | 3.97 | 3.76 | 0 | 0 | 0 | |
23/05/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
22/05/2013 |
3.97
|
3,000 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
21/05/2013 |
4.13
|
11,600 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 | |
20/05/2013 |
4.08
|
9,400 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 | |
17/05/2013 |
4.03
|
19,600 | 3.92 | 4.03 | 3.92 | 0 | 0 | 0 | |
16/05/2013 |
3.92
|
3,200 | 4.13 | 4.19 | 3.92 | 0 | 0 | 0 | |
15/05/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
14/05/2013 |
4.13
|
500 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 | |
13/05/2013: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
13/05/2013 |
4.29
|
31,800 | 4.08 | 4.46 | 4.13 | 0 | 0 | 0 | |
10/05/2013 |
4.08
|
8,200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
09/05/2013 |
4.08
|
27,200 | 4.12 | 4.17 | 4.08 | 0 | 0 | 0 | |
08/05/2013 |
4.12
|
2,600 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
07/05/2013 |
4.12
|
4,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/05/2013 |
4.12
|
4,600 | 4.22 | 4.26 | 4.08 | 0 | 0 | 0 | |
03/05/2013 |
4.22
|
14,800 | 3.90 | 4.26 | 3.90 | 0 | 0 | 0 | |
02/05/2013 |
3.90
|
6,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/04/2013 |
3.90
|
18,100 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 | |
25/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
24/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
23/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
22/04/2013 |
3.85
|
16,000 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 | |
18/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
17/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
16/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
15/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
12/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
11/04/2013 |
3.85
|
27,800 | 3.76 | 3.90 | 3.85 | 0 | 0 | 0 | |
10/04/2013 |
3.76
|
500 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
09/04/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
08/04/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
05/04/2013 |
3.76
|
25,900 | 3.72 | 3.76 | 3.63 | 0 | 0 | 0 | |
04/04/2013 |
3.72
|
1,000 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 | |
03/04/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
02/04/2013 |
3.85
|
3,100 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 | |
01/04/2013 |
3.85
|
2,600 | 3.85 | 3.85 | 3.49 | 0 | 0 | 0 | |
29/03/2013 |
3.85
|
14,200 | 3.94 | 3.94 | 3.58 | 0 | 0 | 0 | |
28/03/2013 |
3.94
|
24,800 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 | |
27/03/2013 |
3.94
|
35,700 | 3.85 | 3.94 | 3.81 | 0 | 0 | 0 | |
26/03/2013 |
3.85
|
600 | 3.72 | 3.85 | 3.72 | 0 | 0 | 0 | |
25/03/2013 |
3.72
|
2,900 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
22/03/2013 |
3.72
|
17,800 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 | |
21/03/2013 |
3.81
|
300 | 3.72 | 3.85 | 3.81 | 0 | 0 | 0 | |
20/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/03/2013 |
3.72
|
19,700 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/03/2013 |
3.72
|
1,000 | 3.63 | 3.72 | 3.67 | 0 | 0 | 0 | |
15/03/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
14/03/2013 |
3.63
|
15,300 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
13/03/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
12/03/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
11/03/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
08/03/2013 |
3.63
|
10,600 | 3.63 | 3.63 | 3.31 | 0 | 0 | 0 | |
07/03/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
06/03/2013 |
3.63
|
6,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
05/03/2013 |
3.63
|
1,200 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 | |
04/03/2013 |
3.63
|
28,500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
01/03/2013 |
3.63
|
6,900 | 3.44 | 3.63 | 3.63 | 0 | 0 | 0 | |
28/02/2013 |
3.44
|
10,100 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 | |
27/02/2013 |
3.63
|
5,800 | 3.63 | 3.63 | 3.26 | 0 | 0 | 0 | |
26/02/2013 |
3.63
|
9,200 | 3.76 | 3.76 | 3.54 | 0 | 0 | 0 | |
25/02/2013 |
3.76
|
12,100 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
22/02/2013 |
3.76
|
200 | 3.63 | 3.76 | 3.76 | 0 | 0 | 0 | |
21/02/2013 |
3.63
|
36,500 | 3.63 | 3.99 | 3.63 | 0 | 0 | 0 | |
20/02/2013 |
3.63
|
1,700 | 3.76 | 3.81 | 3.63 | 0 | 0 | 0 | |
19/02/2013 |
3.76
|
46,000 | 3.54 | 3.76 | 3.58 | 0 | 0 | 0 | |
18/02/2013 |
3.54
|
1,800 | 3.49 | 3.58 | 3.54 | 0 | 0 | 0 | |
08/02/2013 |
3.49
|
2,800 | 3.35 | 3.49 | 3.40 | 0 | 0 | 0 | |
07/02/2013 |
3.35
|
10,200 | 3.17 | 3.35 | 3.22 | 0 | 0 | 0 | |
06/02/2013 |
3.17
|
2,300 | 3.08 | 3.17 | 3.13 | 0 | 0 | 0 | |
05/02/2013 |
3.08
|
1,100 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 |