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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
5.09
|
3,320 | 4.87 | 5.09 | 4.58 | 0 | 0 | 0 | |
29/01/2013 |
4.87
|
280 | 5.24 | 5.24 | 4.87 | 280 | 0 | 0.0 | |
28/01/2013 |
5.24
|
630 | 4.91 | 5.24 | 4.58 | 0 | 0 | 0 | |
25/01/2013 |
4.91
|
10 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 | |
24/01/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/01/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/01/2013 |
5.27
|
10 | 5.02 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/01/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/01/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
17/01/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
16/01/2013 |
5.02
|
290 | 4.77 | 5.02 | 4.47 | 0 | 0 | 0 | |
15/01/2013 |
4.77
|
260 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 | |
14/01/2013 |
5.09
|
170 | 5.09 | 5.31 | 4.84 | 0 | 0 | 0 | |
11/01/2013 |
5.09
|
4,130 | 4.91 | 5.13 | 4.69 | 0 | 0 | 0 | |
10/01/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/01/2013 |
4.91
|
10 | 4.69 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/01/2013 |
4.69
|
1,140 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 | |
07/01/2013 |
4.91
|
2,010 | 5.13 | 5.13 | 4.91 | 1,000 | 0 | 0.0 | |
04/01/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
03/01/2013 |
5.13
|
10 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/01/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/01/2013 |
5.13
|
2,010 | 4.91 | 5.13 | 4.91 | 2,000 | 0 | 0.0 | |
28/12/2012 |
4.91
|
10 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/12/2012 |
4.74
|
1,900 | 4.91 | 5.12 | 4.74 | 1,880 | 0 | 0.0 | |
26/12/2012 |
4.91
|
830 | 4.91 | 5.16 | 4.74 | 120 | 0 | 0.0 | |
25/12/2012 |
4.91
|
2,360 | 4.98 | 4.98 | 4.91 | 2,360 | 0 | 0.0 | |
24/12/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
21/12/2012 |
4.98
|
210 | 5.23 | 5.26 | 4.98 | 0 | 0 | 0 | |
20/12/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/12/2012 |
5.23
|
10 | 5.02 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/12/2012 |
5.02
|
10 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 | |
17/12/2012 |
5.26
|
10 | 5.23 | 5.26 | 5.26 | 0 | 0 | 0 | |
14/12/2012 |
5.23
|
520 | 5.47 | 5.58 | 5.23 | 0 | 0 | 0 | |
13/12/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
12/12/2012 |
5.47
|
1,220 | 5.30 | 5.47 | 5.05 | 0 | 1,150 | -0.0 | |
11/12/2012 |
5.30
|
40 | 5.26 | 5.30 | 5.02 | 0 | 40 | -0.0 | |
10/12/2012 |
5.26
|
20 | 5.51 | 5.54 | 5.26 | 0 | 10 | -0.0 | |
07/12/2012 |
5.51
|
10 | 5.44 | 5.51 | 5.51 | 0 | 0 | 0 | |
06/12/2012 |
5.44
|
20 | 5.33 | 5.44 | 5.40 | 0 | 0 | 0 | |
05/12/2012 |
5.33
|
10 | 5.26 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/12/2012 |
5.26
|
10 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 | |
03/12/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
30/11/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
29/11/2012 |
5.51
|
10 | 5.30 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/11/2012 |
5.30
|
10 | 5.19 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/11/2012 |
5.19
|
20 | 4.95 | 5.19 | 5.19 | 0 | 0 | 0 | |
26/11/2012 |
4.95
|
660 | 4.74 | 4.95 | 4.56 | 640 | 0 | 0.0 | |
23/11/2012 |
4.74
|
10 | 4.63 | 4.74 | 4.74 | 0 | 0 | 0 | |
22/11/2012 |
4.63
|
30 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
21/11/2012 |
4.84
|
820 | 4.77 | 4.84 | 4.56 | 0 | 0 | 0 | |
20/11/2012 |
4.77
|
2,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
19/11/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
16/11/2012 |
4.77
|
10 | 5.02 | 5.02 | 4.77 | 0 | 0 | 0 | |
15/11/2012 |
5.02
|
40 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 | |
14/11/2012 |
5.26
|
10 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
13/11/2012 |
5.26
|
20 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 | |
12/11/2012 |
5.51
|
20 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 | |
09/11/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
08/11/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
07/11/2012 |
5.79
|
10 | 5.68 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/11/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
05/11/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
02/11/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/11/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/10/2012 |
5.68
|
10 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
30/10/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
29/10/2012 |
5.96
|
190 | 5.79 | 5.96 | 5.51 | 0 | 0 | 0 | |
26/10/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/10/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/10/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/10/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/10/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/10/2012 |
5.79
|
190 | 5.61 | 5.79 | 5.61 | 0 | 0 | 0 | |
18/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
17/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
16/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
15/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
11/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
09/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
05/10/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/10/2012 |
5.61
|
10 | 5.44 | 5.61 | 5.61 | 0 | 0 | 0 | |
03/10/2012 |
5.44
|
10 | 5.33 | 5.44 | 5.44 | 0 | 0 | 0 | |
02/10/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/10/2012 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
28/09/2012 |
5.33
|
10 | 5.16 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/09/2012 |
5.16
|
10 | 4.91 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/09/2012 |
4.91
|
10 | 4.81 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/09/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
24/09/2012 |
4.81
|
1,650 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 | |
21/09/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
20/09/2012 |
5.05
|
10 | 4.88 | 5.05 | 5.05 | 0 | 0 | 0 | |
19/09/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/09/2012 |
4.88
|
2,640 | 4.88 | 4.98 | 4.67 | 0 | 0 | 0 | |
17/09/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
14/09/2012 |
4.88
|
30 | 5.12 | 5.23 | 4.88 | 0 | 0 | 0 | |
13/09/2012 |
5.12
|
10 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 | |
12/09/2012 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/09/2012 |
5.09
|
10 | 4.98 | 5.09 | 5.09 | 0 | 0 | 0 |