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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
4.44
|
68,600 | 4.37 | 4.58 | 4.37 | 20,000 | 0 | 0.1 | |
31/01/2013 |
4.37
|
53,000 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 | |
30/01/2013 |
4.58
|
69,700 | 4.65 | 4.65 | 4.51 | 0 | 0 | 0 | |
29/01/2013 |
4.65
|
18,200 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
28/01/2013 |
4.72
|
308,200 | 4.30 | 4.72 | 4.37 | 0 | 0 | 0 | |
25/01/2013 |
4.30
|
213,000 | 4.23 | 4.30 | 4.23 | 16,600 | 0 | 0.1 | |
24/01/2013 |
4.23
|
78,100 | 4.16 | 4.23 | 4.09 | 0 | 0 | 0 | |
23/01/2013 |
4.16
|
80,000 | 4.09 | 4.23 | 4.09 | 43,400 | 0 | 0.3 | |
22/01/2013 |
4.09
|
71,800 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 | |
21/01/2013 |
4.16
|
59,400 | 4.16 | 4.30 | 4.16 | 40,000 | 0 | 0.2 | |
18/01/2013 |
4.16
|
114,700 | 4.16 | 4.23 | 4.09 | 65,000 | 100 | 0.4 | |
17/01/2013 |
4.16
|
43,000 | 4.23 | 4.23 | 4.09 | 0 | 8,300 | -0.0 | |
16/01/2013 |
4.23
|
108,600 | 4.16 | 4.30 | 4.09 | 0 | 0 | 0 | |
15/01/2013 |
4.16
|
53,400 | 4.02 | 4.16 | 4.02 | 0 | 0 | 0 | |
14/01/2013 |
4.02
|
18,200 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 | |
11/01/2013 |
4.02
|
33,300 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 | |
10/01/2013 |
4.02
|
24,300 | 3.87 | 4.02 | 3.94 | 0 | 0 | 0 | |
09/01/2013 |
3.87
|
109,500 | 4.16 | 4.16 | 3.87 | 3,200 | 0 | 0.0 | |
08/01/2013 |
4.16
|
13,900 | 4.09 | 4.16 | 4.02 | 0 | 0 | 0 | |
07/01/2013 |
4.09
|
15,800 | 4.09 | 4.23 | 4.09 | 0 | 0 | 0 | |
04/01/2013 |
4.09
|
24,500 | 4.02 | 4.09 | 3.87 | 0 | 0 | 0 | |
03/01/2013 |
4.02
|
19,500 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 | |
02/01/2013 |
4.16
|
25,800 | 4.02 | 4.16 | 4.02 | 0 | 0 | 0 | |
28/12/2012 |
4.02
|
6,100 | 3.94 | 4.02 | 3.94 | 100 | 0 | 0.0 | |
27/12/2012 |
3.94
|
41,900 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 | |
26/12/2012 |
3.87
|
31,600 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
25/12/2012 |
3.87
|
13,300 | 3.80 | 3.87 | 3.80 | 70,000 | 0 | 0.4 | |
24/12/2012 |
3.80
|
39,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
21/12/2012 |
3.80
|
11,000 | 3.80 | 3.80 | 3.80 | 10,000 | 0 | 0.1 | |
20/12/2012 |
3.80
|
24,400 | 3.80 | 3.80 | 3.80 | 4,000 | 0 | 0.0 | |
19/12/2012 |
3.80
|
3,000 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 | |
18/12/2012 |
3.73
|
7,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/12/2012 |
3.73
|
13,000 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 | |
14/12/2012 |
3.73
|
11,200 | 3.66 | 3.73 | 3.59 | 5,000 | 0 | 0.0 | |
13/12/2012 |
3.66
|
4,700 | 3.80 | 3.80 | 3.66 | 100 | 0 | 0.0 | |
12/12/2012 |
3.80
|
8,300 | 3.73 | 3.80 | 3.66 | 0 | 0 | 0 | |
11/12/2012 |
3.73
|
21,400 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 | |
10/12/2012 |
3.73
|
13,200 | 3.52 | 3.73 | 3.59 | 0 | 0 | 0 | |
07/12/2012 |
3.52
|
10,500 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
06/12/2012 |
3.59
|
15,400 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
05/12/2012 |
3.59
|
4,500 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 | |
04/12/2012 |
3.52
|
4,500 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
03/12/2012 |
3.59
|
6,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
30/11/2012 |
3.59
|
11,800 | 3.59 | 3.59 | 3.52 | 10,000 | 0 | 0.1 | |
29/11/2012 |
3.59
|
9,300 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
28/11/2012 |
3.59
|
1,300 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
27/11/2012 |
3.59
|
2,500 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
26/11/2012 |
3.59
|
10,300 | 3.45 | 3.59 | 3.52 | 0 | 0 | 0 | |
23/11/2012 |
3.45
|
10,000 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
22/11/2012 |
3.59
|
12,300 | 3.59 | 3.59 | 3.45 | 700 | 0 | 0.0 | |
21/11/2012 |
3.59
|
7,300 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
20/11/2012 |
3.59
|
3,700 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
19/11/2012 |
3.59
|
600 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 | |
16/11/2012 |
3.52
|
18,300 | 3.52 | 3.59 | 3.52 | 6,400 | 0 | 0.0 | |
15/11/2012 |
3.52
|
17,100 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 | |
14/11/2012 |
3.66
|
3,500 | 3.66 | 3.66 | 3.59 | 500 | 0 | 0.0 | |
13/11/2012 |
3.66
|
14,200 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
12/11/2012 |
3.66
|
7,200 | 3.66 | 3.66 | 3.52 | 3,200 | 0 | 0.0 | |
09/11/2012 |
3.66
|
2,100 | 3.59 | 3.66 | 3.52 | 0 | 0 | 0 | |
08/11/2012 |
3.59
|
1,600 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
07/11/2012 |
3.66
|
3,500 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 | |
06/11/2012 |
3.66
|
11,300 | 3.59 | 3.66 | 3.52 | 0 | 0 | 0 | |
05/11/2012 |
3.59
|
4,800 | 3.52 | 3.59 | 3.52 | 2,300 | 0 | 0.0 | |
02/11/2012 |
3.52
|
31,800 | 3.66 | 3.66 | 3.52 | 5,700 | 0 | 0.0 | |
01/11/2012 |
3.66
|
6,900 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
31/10/2012 |
3.66
|
12,500 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
30/10/2012 |
3.66
|
5,400 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
29/10/2012 |
3.66
|
6,800 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
26/10/2012 |
3.66
|
34,100 | 3.66 | 3.73 | 3.59 | 21,000 | 0 | 0.1 | |
25/10/2012 |
3.66
|
37,500 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 | |
24/10/2012 |
3.73
|
23,200 | 3.66 | 3.73 | 3.66 | 3,500 | 0 | 0.0 | |
23/10/2012 |
3.66
|
34,900 | 3.59 | 3.66 | 3.59 | 0 | 0 | 0 | |
22/10/2012 |
3.59
|
15,100 | 3.59 | 3.59 | 3.52 | 70,000 | 0 | 0.3 | |
19/10/2012 |
3.59
|
101,200 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
18/10/2012 |
3.66
|
12,800 | 3.73 | 3.73 | 3.66 | 0 | 300 | -0.0 | |
17/10/2012 |
3.73
|
32,100 | 3.80 | 3.80 | 3.66 | 0 | 0 | 0 | |
16/10/2012 |
3.80
|
34,700 | 3.66 | 3.80 | 3.66 | 0 | 0 | 0 | |
15/10/2012 |
3.66
|
19,900 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
12/10/2012 |
3.66
|
26,300 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
11/10/2012 |
3.66
|
29,800 | 3.73 | 3.80 | 3.66 | 0 | 0 | 0 | |
10/10/2012 |
3.73
|
28,500 | 3.66 | 3.73 | 3.59 | 3,400 | 0 | 0.0 | |
09/10/2012 |
3.66
|
25,200 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
08/10/2012 |
3.66
|
15,900 | 3.52 | 3.66 | 3.52 | 0 | 0 | 0 | |
05/10/2012 |
3.52
|
13,200 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
04/10/2012 |
3.59
|
25,100 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 | |
03/10/2012 |
3.52
|
52,400 | 3.38 | 3.52 | 3.38 | 0 | 0 | 0 | |
02/10/2012 |
3.38
|
37,000 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
01/10/2012 |
3.45
|
64,900 | 3.59 | 3.59 | 3.38 | 0 | 0 | 0 | |
28/09/2012 |
3.59
|
20,400 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 | |
27/09/2012 |
3.80
|
9,900 | 3.80 | 3.80 | 3.66 | 0 | 0 | 0 | |
26/09/2012 |
3.80
|
1,800 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
25/09/2012 |
3.87
|
12,500 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
24/09/2012 |
3.87
|
6,300 | 3.94 | 3.94 | 3.80 | 300 | 0 | 0.0 | |
21/09/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2012 |
3.94
|
30,500 | 3.73 | 3.94 | 3.73 | 0 | 0 | 0 | |
20/09/2012 |
3.73
|
76,800 | 3.97 | 3.97 | 3.73 | 0 | 0 | 0 | |
19/09/2012 |
3.97
|
60,800 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
18/09/2012 |
3.97
|
34,600 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 | |
17/09/2012 |
4.09
|
121,800 | 4.09 | 4.21 | 4.03 | 0 | 0 | 0 | |
14/09/2012 |
4.09
|
77,800 | 3.97 | 4.09 | 4.03 | 0 | 400 | -0.0 | |
13/09/2012 |
3.97
|
93,400 | 3.91 | 4.03 | 3.85 | 0 | 0 | 0 |