Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2013 |
5.61
|
10 | 5.29 | 5.61 | 5.61 | 0 | 0 | 0 | |
28/01/2013 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 100 | -0.0 | |
25/01/2013 |
5.29
|
290 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/01/2013 |
5.04
|
10 | 5.40 | 5.40 | 5.04 | 0 | 0 | 0 | |
23/01/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 907,354 | 907,354 | 0 | |
22/01/2013 |
5.40
|
600 | 5.29 | 5.52 | 5.40 | 0 | 0 | 0 | |
21/01/2013 |
5.29
|
10 | 5.68 | 5.68 | 5.29 | 0 | 0 | 0 | |
18/01/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
17/01/2013 |
5.68
|
40 | 5.68 | 5.68 | 5.29 | 181,600 | 181,600 | 0 | |
16/01/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/01/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/01/2013 |
5.68
|
1,010 | 5.96 | 6.21 | 5.68 | 0 | 0 | 0 | |
11/01/2013 |
5.96
|
1,020 | 5.84 | 6.12 | 5.57 | 0 | 0 | 0 | |
10/01/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/01/2013 |
5.84
|
10 | 5.63 | 5.84 | 5.84 | 0 | 0 | 0 | |
08/01/2013 |
5.63
|
2,010 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
07/01/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
04/01/2013 |
5.63
|
10 | 5.82 | 5.82 | 5.63 | 0 | 0 | 0 | |
03/01/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
02/01/2013 |
5.82
|
10 | 5.57 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/12/2012 |
5.57
|
20 | 5.57 | 5.84 | 5.57 | 0 | 0 | 0 | |
27/12/2012 |
5.57
|
20 | 5.57 | 5.84 | 5.57 | 0 | 0 | 0 | |
26/12/2012 |
5.57
|
10 | 5.31 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/12/2012 |
5.31
|
20 | 5.31 | 5.57 | 5.31 | 0 | 0 | 0 | |
24/12/2012 |
5.31
|
20,060 | 5.31 | 5.57 | 5.06 | 0 | 10 | -0.0 | |
21/12/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
20/12/2012 |
5.31
|
50 | 5.06 | 5.31 | 5.29 | 0 | 0 | 0 | |
19/12/2012 |
5.06
|
10 | 4.83 | 5.06 | 5.06 | 0 | 0 | 0 | |
18/12/2012 |
4.83
|
510 | 4.60 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/12/2012 |
4.60
|
20 | 4.76 | 4.99 | 4.60 | 0 | 0 | 0 | |
14/12/2012 |
4.76
|
570 | 4.55 | 4.76 | 4.37 | 0 | 0 | 0 | |
13/12/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/12/2012 |
4.55
|
490 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 | |
12/12/2012 |
4.42
|
360 | 4.22 | 4.42 | 4.13 | 0 | 0 | 0 | |
11/12/2012 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
10/12/2012 |
4.22
|
520 | 4.10 | 4.22 | 4.19 | 0 | 0 | 0 | |
07/12/2012 |
4.10
|
260 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
06/12/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
05/12/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
04/12/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
03/12/2012 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/11/2012 |
4.30
|
400 | 4.35 | 4.35 | 4.30 | 400 | 0 | 0.0 | |
29/11/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
28/11/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
27/11/2012 |
4.35
|
10 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
26/11/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
23/11/2012 |
4.35
|
10 | 4.24 | 4.35 | 4.35 | 0 | 0 | 0 | |
22/11/2012 |
4.24
|
20 | 4.04 | 4.24 | 3.84 | 0 | 0 | 0 | |
21/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
20/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/11/2012 |
4.04
|
10 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
16/11/2012 |
4.24
|
10 | 4.44 | 4.44 | 4.24 | 0 | 0 | 0 | |
15/11/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
14/11/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
13/11/2012 |
4.44
|
40 | 4.24 | 4.44 | 4.28 | 0 | 0 | 0 | |
12/11/2012 |
4.24
|
160 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
09/11/2012 |
4.24
|
510 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
08/11/2012 |
4.04
|
10 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
07/11/2012 |
4.24
|
1,600 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 | |
06/11/2012 |
4.46
|
10 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 | |
05/11/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/11/2012 |
4.68
|
400 | 4.71 | 4.71 | 4.68 | 0 | 0 | 0 | |
01/11/2012 |
4.71
|
50 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
31/10/2012 |
4.71
|
2,090 | 4.48 | 4.71 | 4.46 | 2,000 | 0 | 0.0 | |
30/10/2012 |
4.48
|
40 | 4.28 | 4.48 | 4.48 | 0 | 0 | 0 | |
29/10/2012 |
4.28
|
1,260 | 4.51 | 4.51 | 4.28 | 0 | 0 | 0 | |
26/10/2012 |
4.51
|
50 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 | |
25/10/2012 |
4.73
|
240 | 4.51 | 4.73 | 4.28 | 0 | 0 | 0 | |
24/10/2012 |
4.51
|
10 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/10/2012 |
4.51
|
10 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 | |
22/10/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 146,145 | 0 | 3.2 | |
19/10/2012 |
4.73
|
150 | 4.68 | 4.73 | 4.73 | 354,005 | 0 | 7.8 | |
18/10/2012 |
4.68
|
100 | 4.46 | 4.68 | 4.68 | 0 | 0 | 0 | |
17/10/2012 |
4.46
|
10 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 | |
16/10/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
15/10/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
12/10/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
11/10/2012 |
4.68
|
40 | 4.71 | 4.93 | 4.68 | 0 | 0 | 0 | |
10/10/2012 |
4.71
|
10 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
09/10/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
08/10/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/10/2012 |
4.95
|
20 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
04/10/2012 |
4.95
|
20 | 4.88 | 4.95 | 4.66 | 0 | 0 | 0 | |
03/10/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
02/10/2012 |
4.88
|
20 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
01/10/2012 |
4.88
|
310 | 4.66 | 4.88 | 4.88 | 0 | 0 | 0 | |
28/09/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
27/09/2012 |
4.66
|
20 | 4.88 | 4.88 | 4.66 | 0 | 0 | 0 | |
26/09/2012 |
4.88
|
680 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 | |
25/09/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
24/09/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
21/09/2012 |
5.13
|
100 | 4.93 | 5.13 | 5.13 | 0 | 0 | 0 | |
20/09/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
19/09/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
18/09/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
17/09/2012 |
4.93
|
110 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 | |
14/09/2012 |
5.11
|
1,040 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 | |
13/09/2012 |
5.37
|
460 | 5.64 | 5.91 | 5.37 | 0 | 0 | 0 | |
12/09/2012 |
5.64
|
10 | 5.46 | 5.64 | 5.64 | 0 | 0 | 0 | |
11/09/2012 |
5.46
|
30 | 5.73 | 6.00 | 5.46 | 0 | 0 | 0 | |
10/09/2012 |
5.73
|
170 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 |