Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2013 |
6.23
|
220 | 5.97 | 6.26 | 5.82 | 0 | 0 | 0 | |
06/02/2013 |
5.97
|
410 | 6.33 | 6.33 | 5.90 | 100 | 0 | 0.0 | |
05/02/2013 |
6.33
|
110 | 6.09 | 6.49 | 5.71 | 0 | 0 | 0 | |
04/02/2013 |
6.09
|
10 | 5.97 | 6.09 | 6.09 | 0 | 0 | 0 | |
01/02/2013 |
5.97
|
1,610 | 6.09 | 6.09 | 5.77 | 1,600 | 0 | 0.1 | |
31/01/2013 |
6.09
|
1,820 | 5.75 | 6.09 | 5.77 | 0 | 0 | 0 | |
30/01/2013 |
5.75
|
110 | 5.45 | 5.75 | 5.61 | 20 | 0 | 0.0 | |
29/01/2013 |
5.45
|
2,400 | 5.31 | 5.45 | 5.31 | 1,700 | 0 | 0.1 | |
28/01/2013 |
5.31
|
1,910 | 5.21 | 5.31 | 5.31 | 0 | 0 | 0 | |
25/01/2013 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 500 | 0 | 0.0 | |
24/01/2013 |
5.21
|
4,100 | 5.21 | 5.21 | 5.21 | 3,600 | 0 | 0.1 | |
23/01/2013 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
22/01/2013 |
5.21
|
7,190 | 5.21 | 5.24 | 5.21 | 5,690 | 0 | 0.2 | |
21/01/2013 |
5.21
|
8,930 | 5.24 | 5.24 | 5.21 | 6,580 | 0 | 0.2 | |
18/01/2013 |
5.24
|
4,990 | 5.24 | 5.24 | 5.24 | 4,990 | 0 | 0.2 | |
17/01/2013 |
5.24
|
950 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 | |
16/01/2013 |
5.37
|
590 | 5.31 | 5.37 | 5.31 | 0 | 580 | -0.0 | |
15/01/2013 |
5.31
|
10 | 5.24 | 5.31 | 5.31 | 0 | 0 | 0 | |
14/01/2013 |
5.24
|
10 | 5.17 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/01/2013 |
5.17
|
20 | 5.10 | 5.17 | 5.17 | 0 | 0 | 0 | |
10/01/2013 |
5.10
|
1,110 | 4.98 | 5.10 | 4.98 | 60 | 0 | 0.0 | |
09/01/2013 |
4.98
|
3,130 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 | |
08/01/2013 |
5.17
|
270 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 | |
07/01/2013 |
5.42
|
630 | 5.24 | 5.42 | 4.99 | 0 | 0 | 0 | |
04/01/2013 |
5.24
|
16,570 | 5.17 | 5.24 | 4.96 | 12,000 | 0 | 0.4 | |
03/01/2013 |
5.17
|
10 | 5.39 | 5.39 | 5.17 | 0 | 0 | 0 | |
02/01/2013 |
5.39
|
90 | 5.21 | 5.39 | 5.01 | 20 | 0 | 0.0 | |
28/12/2012 |
5.21
|
20 | 4.98 | 5.21 | 5.21 | 0 | 0 | 0 | |
27/12/2012 |
4.98
|
1,200 | 4.98 | 4.98 | 4.98 | 1,200 | 0 | 0.0 | |
26/12/2012 |
4.98
|
40 | 5.04 | 5.27 | 4.98 | 30 | 0 | 0.0 | |
25/12/2012 |
5.04
|
20 | 5.30 | 5.30 | 5.04 | 20 | 0 | 0.0 | |
24/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
21/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/12/2012 |
5.30
|
10 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
18/12/2012 |
5.45
|
10 | 5.23 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/12/2012 |
5.23
|
10 | 4.98 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/12/2012 |
4.98
|
10,280 | 5.24 | 5.46 | 4.98 | 0 | 0 | 0 | |
13/12/2012 |
5.24
|
310 | 5.30 | 5.52 | 5.24 | 0 | 0 | 0 | |
12/12/2012 |
5.30
|
10 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/12/2012 |
5.05
|
1,400 | 5.31 | 5.58 | 5.05 | 0 | 0 | 0 | |
10/12/2012 |
5.31
|
50 | 5.10 | 5.31 | 5.31 | 0 | 0 | 0 | |
07/12/2012 |
5.10
|
20 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 | |
06/12/2012 |
5.10
|
2,020 | 5.30 | 5.46 | 5.04 | 0 | 0 | 0 | |
05/12/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/12/2012 |
5.30
|
10 | 5.05 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/12/2012 |
5.05
|
640 | 5.05 | 5.07 | 5.05 | 520 | 0 | 0.0 | |
03/12/2012 |
5.05
|
6,580 | 4.91 | 5.15 | 4.91 | 0 | 0 | 0 | |
30/11/2012 |
4.91
|
10 | 4.90 | 4.91 | 4.91 | 0 | 0 | 0 | |
29/11/2012 |
4.90
|
4,120 | 4.68 | 4.90 | 4.71 | 0 | 110 | -0.0 | |
28/11/2012 |
4.68
|
20 | 4.71 | 4.89 | 4.68 | 0 | 10 | -0.0 | |
27/11/2012 |
4.71
|
10 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 | |
26/11/2012 |
4.96
|
90 | 4.82 | 4.96 | 4.96 | 0 | 0 | 0 | |
23/11/2012 |
4.82
|
910 | 4.79 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/11/2012 |
4.79
|
1,110 | 4.57 | 4.79 | 4.79 | 0 | 0 | 0 | |
21/11/2012 |
4.57
|
1,010 | 4.56 | 4.75 | 4.57 | 10 | 0 | 0.0 | |
20/11/2012 |
4.56
|
20 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/11/2012 |
4.56
|
2,260 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/11/2012 |
4.47
|
10 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 | |
15/11/2012 |
4.69
|
10 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 | |
14/11/2012 |
4.80
|
20 | 4.74 | 4.80 | 4.80 | 0 | 0 | 0 | |
13/11/2012 |
4.74
|
1,000 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
12/11/2012 |
4.83
|
110 | 4.67 | 4.83 | 4.63 | 0 | 10 | -0.0 | |
09/11/2012 |
4.67
|
100 | 4.80 | 4.80 | 4.67 | 100 | 0 | 0.0 | |
08/11/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
07/11/2012 |
4.80
|
1,010 | 4.67 | 4.80 | 4.61 | 1,000 | 0 | 0.0 | |
06/11/2012 |
4.67
|
1,000 | 4.65 | 4.67 | 4.67 | 0 | 0 | 0 | |
05/11/2012 |
4.65
|
2,500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
02/11/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
01/11/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
31/10/2012 |
4.65
|
2,840 | 4.63 | 4.65 | 4.64 | 1,120 | 420 | 0.0 | |
30/10/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/10/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/10/2012 |
4.63
|
5,260 | 4.64 | 4.65 | 4.63 | 1,000 | 0 | 0.0 | |
25/10/2012 |
4.64
|
5,040 | 4.61 | 4.65 | 4.64 | 0 | 0 | 0 | |
24/10/2012 |
4.61
|
10,000 | 4.65 | 4.65 | 4.61 | 700 | 0 | 0.0 | |
23/10/2012 |
4.65
|
6,060 | 4.65 | 4.65 | 4.64 | 0 | 0 | 0 | |
22/10/2012 |
4.65
|
300 | 4.64 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/10/2012 |
4.64
|
4,000 | 4.65 | 4.67 | 4.64 | 2,000 | 0 | 0.1 | |
18/10/2012 |
4.65
|
10,000 | 4.68 | 4.68 | 4.65 | 2,000 | 0 | 0.1 | |
17/10/2012 |
4.68
|
360 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
16/10/2012 |
4.68
|
2,680 | 4.71 | 4.71 | 4.68 | 1,000 | 0 | 0.0 | |
15/10/2012 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
12/10/2012 |
4.71
|
2,200 | 4.82 | 4.82 | 4.71 | 0 | 1,900 | -0.1 | |
11/10/2012 |
4.82
|
5,000 | 4.82 | 4.82 | 4.75 | 0 | 4,530 | -0.2 | |
10/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
09/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/10/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/10/2012 |
4.82
|
10 | 4.75 | 4.82 | 4.82 | 0 | 0 | 0 | |
02/10/2012 |
4.75
|
1,010 | 4.54 | 4.75 | 4.54 | 1,000 | 0 | 0.0 | |
01/10/2012 |
4.54
|
800 | 4.68 | 4.68 | 4.54 | 760 | 0 | 0.0 | |
28/09/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
27/09/2012 |
4.68
|
30 | 4.68 | 4.68 | 4.54 | 20 | 10 | 0.0 | |
26/09/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/09/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/09/2012 |
4.68
|
20 | 4.52 | 4.68 | 4.68 | 0 | 0 | 0 | |
21/09/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/09/2012 |
4.52
|
1,200 | 4.57 | 4.57 | 4.52 | 1,200 | 0 | 0.0 | |
19/09/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |