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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
10.49
|
1,020 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 | |
21/11/2013 |
10.75
|
20,000 | 10.62 | 10.75 | 10.62 | 0 | 0 | 0 | |
20/11/2013 |
10.62
|
16,100 | 10.62 | 10.62 | 10.49 | 0 | 0 | 0 | |
19/11/2013 |
10.62
|
7,310 | 10.31 | 10.62 | 10.37 | 0 | 0 | 0 | |
18/11/2013 |
10.31
|
4,740 | 10.18 | 10.68 | 10.31 | 0 | 0 | 0 | |
15/11/2013 |
10.18
|
1,740 | 10.12 | 10.18 | 10.05 | 0 | 0 | 0 | |
14/11/2013 |
10.12
|
3,010 | 10.18 | 10.18 | 10.12 | 0 | 0 | 0 | |
13/11/2013 |
10.18
|
1,510 | 10.18 | 10.18 | 9.87 | 0 | 0 | 0 | |
12/11/2013 |
10.18
|
360 | 10.75 | 10.75 | 10.18 | 0 | 0 | 0 | |
11/11/2013 |
10.75
|
15,000 | 10.37 | 10.75 | 10.37 | 0 | 0 | 0 | |
08/11/2013 |
10.37
|
61,500 | 9.87 | 10.37 | 9.99 | 12,300 | 0 | 0.2 | |
07/11/2013 |
9.87
|
27,090 | 9.87 | 10.18 | 9.87 | 51,700 | 0 | 0.8 | |
06/11/2013 |
9.87
|
1,550 | 9.80 | 9.87 | 9.74 | 500 | 0 | 0.0 | |
05/11/2013 |
9.80
|
20,880 | 9.74 | 9.80 | 9.61 | 6,580 | 0 | 0.1 | |
04/11/2013 |
9.74
|
3,000 | 9.74 | 9.74 | 9.68 | 0 | 0 | 0 | |
01/11/2013 |
9.74
|
5,120 | 9.74 | 9.74 | 9.68 | 650 | 0 | 0.0 | |
31/10/2013 |
9.74
|
7,920 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
30/10/2013 |
9.74
|
8,520 | 9.74 | 9.87 | 9.49 | 0 | 0 | 0 | |
29/10/2013 |
9.74
|
110 | 9.55 | 9.74 | 9.74 | 0 | 0 | 0 | |
28/10/2013 |
9.55
|
2,050 | 9.55 | 9.74 | 9.55 | 32,190 | 0 | 0.5 | |
25/10/2013 |
9.55
|
3,900 | 9.55 | 9.74 | 9.55 | 0 | 0 | 0 | |
24/10/2013 |
9.55
|
3,990 | 9.11 | 9.61 | 9.55 | 0 | 0 | 0 | |
23/10/2013 |
9.11
|
23,080 | 9.74 | 9.80 | 9.11 | 0 | 0 | 0 | |
22/10/2013 |
9.74
|
7,130 | 9.74 | 9.80 | 9.55 | 100 | 0 | 0.0 | |
21/10/2013 |
9.74
|
20,560 | 9.43 | 9.74 | 9.49 | 59,490 | 0 | 0.9 | |
18/10/2013 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
17/10/2013 |
9.43
|
1,220 | 9.74 | 10.05 | 9.43 | 0 | 0 | 0 | |
16/10/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/10/2013 |
9.74
|
28,840 | 9.30 | 9.74 | 9.55 | 0 | 0 | 0 | |
15/10/2013 |
9.30
|
24,650 | 9.54 | 9.54 | 9.30 | 86,570 | 0 | 1.4 | |
14/10/2013 |
9.54
|
6,820 | 9.54 | 9.54 | 9.06 | 0 | 0 | 0 | |
11/10/2013 |
9.54
|
12,070 | 9.48 | 9.72 | 9.30 | 0 | 0 | 0 | |
10/10/2013 |
9.48
|
66,500 | 9.54 | 9.60 | 9.48 | 0 | 0 | 0 | |
09/10/2013 |
9.54
|
20 | 9.24 | 9.54 | 9.54 | 0 | 0 | 0 | |
08/10/2013 |
9.24
|
30 | 9.24 | 9.42 | 9.06 | 0 | 0 | 0 | |
07/10/2013 |
9.24
|
9,880 | 9.24 | 9.24 | 9.00 | 0 | 0 | 0 | |
04/10/2013 |
9.24
|
1,530 | 9.12 | 9.30 | 9.18 | 0 | 0 | 0 | |
03/10/2013 |
9.12
|
2,340 | 9.48 | 9.84 | 8.82 | 0 | 0 | 0 | |
02/10/2013 |
9.48
|
20 | 9.54 | 9.84 | 9.48 | 0 | 0 | 0 | |
01/10/2013 |
9.54
|
50 | 9.54 | 9.90 | 9.54 | 0 | 0 | 0 | |
30/09/2013 |
9.54
|
2,140 | 9.24 | 9.72 | 8.64 | 100 | 0 | 0.0 | |
27/09/2013 |
9.24
|
3,040 | 9.90 | 9.90 | 9.24 | 0 | 0 | 0 | |
26/09/2013 |
9.90
|
10 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/09/2013 |
9.60
|
10 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
24/09/2013 |
9.90
|
140 | 9.90 | 9.90 | 9.24 | 80 | 0 | 0.0 | |
23/09/2013 |
9.90
|
20 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 | |
20/09/2013 |
9.30
|
10 | 9.00 | 9.30 | 9.30 | 0 | 0 | 0 | |
19/09/2013 |
9.00
|
18,000 | 9.00 | 9.00 | 9.00 | 8,000 | 0 | 0.1 | |
18/09/2013 |
9.00
|
10,000 | 9.12 | 9.12 | 9.00 | 10,000 | 0 | 0.2 | |
17/09/2013 |
9.12
|
4,680 | 8.70 | 9.12 | 8.40 | 4,100 | 0 | 0.1 | |
16/09/2013 |
8.70
|
970 | 8.70 | 8.70 | 8.70 | 970 | 0 | 0.0 | |
13/09/2013 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/09/2013 |
8.70
|
1,030 | 8.64 | 8.70 | 8.40 | 0 | 0 | 0 | |
11/09/2013 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/09/2013 |
8.64
|
40 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 | |
09/09/2013 |
8.70
|
10 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 | |
06/09/2013 |
8.40
|
2,700 | 8.70 | 8.70 | 8.28 | 0 | 0 | 0 | |
05/09/2013 |
8.70
|
360 | 8.82 | 8.82 | 8.70 | 0 | 0 | 0 | |
04/09/2013 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
03/09/2013 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
30/08/2013 |
8.82
|
150 | 8.58 | 8.82 | 8.40 | 0 | 0 | 0 | |
29/08/2013 |
8.58
|
100 | 8.40 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/08/2013 |
8.40
|
30 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
27/08/2013 |
8.70
|
10 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
26/08/2013 |
8.70
|
810 | 8.58 | 8.70 | 8.40 | 0 | 0 | 0 | |
23/08/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
22/08/2013 |
8.58
|
40 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 | |
21/08/2013 |
8.70
|
220 | 8.40 | 8.70 | 8.46 | 0 | 0 | 0 | |
20/08/2013 |
8.40
|
1,000 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
19/08/2013 |
8.58
|
150 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 | |
16/08/2013 |
8.64
|
10 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 | |
15/08/2013 |
9.00
|
1,920 | 8.76 | 9.00 | 8.46 | 0 | 0 | 0 | |
14/08/2013 |
8.76
|
180 | 8.76 | 9.00 | 8.64 | 0 | 0 | 0 | |
13/08/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
12/08/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
09/08/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
08/08/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/08/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/08/2013 |
8.76
|
330 | 8.70 | 8.76 | 8.76 | 0 | 0 | 0 | |
05/08/2013 |
8.70
|
450 | 8.40 | 8.94 | 8.70 | 0 | 0 | 0 | |
02/08/2013 |
8.40
|
500 | 8.88 | 8.88 | 8.40 | 0 | 0 | 0 | |
01/08/2013 |
8.88
|
50 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 | |
31/07/2013 |
8.94
|
70 | 8.70 | 8.94 | 8.58 | 0 | 0 | 0 | |
30/07/2013 |
8.70
|
2,980 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/07/2013 |
8.70
|
240 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 | |
26/07/2013 |
8.70
|
500 | 8.82 | 8.82 | 8.70 | 0 | 0 | 0 | |
25/07/2013 |
8.82
|
10 | 8.88 | 8.88 | 8.82 | 0 | 0 | 0 | |
24/07/2013 |
8.88
|
10 | 8.64 | 8.88 | 8.88 | 0 | 0 | 0 | |
23/07/2013 |
8.64
|
1,150 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 | |
22/07/2013 |
8.58
|
170 | 8.52 | 8.58 | 8.58 | 0 | 0 | 0 | |
19/07/2013 |
8.52
|
10 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 | |
18/07/2013 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
17/07/2013 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
16/07/2013 |
8.88
|
700 | 9.00 | 9.00 | 8.88 | 0 | 0 | 0 | |
15/07/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/07/2013 |
9.00
|
21,200 | 8.70 | 9.00 | 8.70 | 0 | 0 | 0 | |
11/07/2013 |
8.70
|
200 | 9.00 | 9.00 | 8.70 | 200 | 0 | 0.0 | |
10/07/2013 |
9.00
|
10 | 8.70 | 9.00 | 9.00 | 0 | 0 | 0 | |
09/07/2013 |
8.70
|
140 | 9.00 | 9.00 | 8.70 | 0 | 0 | 0 | |
08/07/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/07/2013 |
9.00
|
20 | 9.06 | 9.30 | 9.00 | 0 | 0 | 0 |