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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
02/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
01/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
28/06/2013 |
3.25
|
500 | 3.23 | 3.25 | 3.25 | 470 | 0 | 0.0 | |
27/06/2013 |
3.23
|
500 | 3.20 | 3.23 | 3.23 | 0 | 0 | 0 | |
26/06/2013 |
3.20
|
10,010 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
25/06/2013 |
3.23
|
30 | 3.23 | 3.23 | 3.23 | 30 | 0 | 0.0 | |
24/06/2013 |
3.23
|
11,090 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
21/06/2013 |
3.23
|
700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
20/06/2013 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
19/06/2013 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
18/06/2013 |
3.23
|
5,160 | 3.18 | 3.40 | 3.23 | 0 | 0 | 0 | |
17/06/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/06/2013 |
3.18
|
40 | 3.20 | 3.40 | 3.18 | 0 | 0 | 0 | |
13/06/2013 |
3.20
|
8,990 | 3.18 | 3.40 | 3.18 | 0 | 100 | -0.0 | |
12/06/2013 |
3.18
|
7,600 | 3.15 | 3.37 | 3.18 | 0 | 0 | 0 | |
11/06/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
10/06/2013 |
3.15
|
16,470 | 3.15 | 3.15 | 3.13 | 0 | 0 | 0 | |
07/06/2013 |
3.15
|
2,000 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 | |
06/06/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/06/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/06/2013 |
3.08
|
11,520 | 3.05 | 3.25 | 3.08 | 0 | 8,000 | -0.1 | |
03/06/2013 |
3.05
|
10,610 | 3.20 | 3.42 | 2.98 | 0 | 500 | -0.0 | |
31/05/2013 |
3.20
|
3,510 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 | |
30/05/2013 |
3.42
|
10 | 3.30 | 3.42 | 3.42 | 0 | 0 | 0 | |
29/05/2013 |
3.30
|
2,920 | 3.30 | 3.42 | 3.08 | 0 | 0 | 0 | |
28/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
24/05/2013 |
3.30
|
10 | 3.18 | 3.30 | 3.30 | 0 | 0 | 0 | |
23/05/2013 |
3.18
|
10 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 | |
22/05/2013 |
3.40
|
10 | 3.27 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/05/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
20/05/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
17/05/2013 |
3.27
|
1,520 | 3.08 | 3.27 | 3.08 | 0 | 0 | 0 | |
16/05/2013 |
3.08
|
1,100 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 | |
15/05/2013 |
3.10
|
3,090 | 3.08 | 3.10 | 3.03 | 0 | 0 | 0 | |
14/05/2013 |
3.08
|
10,500 | 2.93 | 3.08 | 3.05 | 0 | 0 | 0 | |
13/05/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/05/2013 |
2.93
|
2,010 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 | |
09/05/2013 |
3.05
|
500 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 | |
08/05/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
07/05/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
06/05/2013 |
3.13
|
4,190 | 3.05 | 3.13 | 2.88 | 0 | 0 | 0 | |
03/05/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
02/05/2013 |
3.05
|
400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
26/04/2013 |
3.05
|
1,600 | 2.93 | 3.05 | 3.03 | 0 | 0 | 0 | |
25/04/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
24/04/2013 |
2.93
|
10,010 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 | |
23/04/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/04/2013 |
2.93
|
10 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
18/04/2013 |
3.15
|
1,020 | 2.96 | 3.15 | 3.15 | 0 | 0 | 0 | |
17/04/2013 |
2.96
|
2,210 | 3.03 | 3.18 | 2.96 | 0 | 0 | 0 | |
16/04/2013 |
3.03
|
5,010 | 3.25 | 3.37 | 3.03 | 0 | 0 | 0 | |
15/04/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
12/04/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
11/04/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
10/04/2013 |
3.25
|
2,210 | 3.05 | 3.25 | 2.88 | 0 | 0 | 0 | |
09/04/2013 |
3.05
|
3,320 | 2.86 | 3.05 | 2.88 | 0 | 0 | 0 | |
08/04/2013 |
2.86
|
2,600 | 2.86 | 2.86 | 2.86 | 2,500 | 0 | 0.0 | |
05/04/2013 |
2.86
|
1,690 | 3.05 | 3.18 | 2.86 | 0 | 0 | 0 | |
04/04/2013 |
3.05
|
1,000 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 | |
03/04/2013 |
3.08
|
300 | 2.88 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/04/2013 |
2.88
|
10 | 2.71 | 2.88 | 2.88 | 0 | 0 | 0 | |
01/04/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
29/03/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
28/03/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
27/03/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
26/03/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
25/03/2013 |
2.71
|
10 | 2.81 | 2.81 | 2.71 | 0 | 0 | 0 | |
22/03/2013 |
2.81
|
110 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 | |
21/03/2013 |
2.93
|
3,660 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/03/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
19/03/2013 |
2.93
|
20,750 | 3.05 | 3.05 | 2.93 | 20,750 | 0 | 0.3 | |
18/03/2013 |
3.05
|
25,600 | 3.20 | 3.20 | 3.05 | 8,000 | 0 | 0.1 | |
15/03/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
14/03/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
13/03/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/03/2013 |
3.20
|
50 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 | |
12/03/2013 |
3.23
|
80 | 3.20 | 3.23 | 3.23 | 0 | 0 | 0 | |
11/03/2013 |
3.20
|
20 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
08/03/2013 |
3.20
|
40 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 | |
07/03/2013 |
3.11
|
510 | 3.04 | 3.23 | 3.11 | 500 | 0 | 0.0 | |
06/03/2013 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
05/03/2013 |
3.04
|
1,090 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
04/03/2013 |
3.04
|
10 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 | |
01/03/2013 |
3.00
|
5,230 | 3.00 | 3.11 | 3.00 | 5,010 | 0 | 0.1 | |
28/02/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
27/02/2013 |
3.00
|
22,030 | 3.11 | 3.23 | 3.00 | 1,000 | 0 | 0.0 | |
26/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/02/2013 |
3.11
|
7,000 | 3.06 | 3.11 | 3.09 | 7,000 | 0 | 0.1 | |
20/02/2013 |
3.06
|
9,080 | 2.90 | 3.06 | 3.04 | 9,000 | 0 | 0.1 | |
19/02/2013 |
2.90
|
2,190 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
18/02/2013 |
3.04
|
15,000 | 2.88 | 3.04 | 3.02 | 15,000 | 0 | 0.2 | |
08/02/2013 |
2.88
|
5,010 | 2.95 | 2.97 | 2.88 | 10 | 0 | 0.0 | |
07/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
06/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
05/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
04/02/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
01/02/2013 |
2.95
|
6,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |