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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2013 |
4.81
|
1,540 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
12/11/2013 |
4.81
|
5,100 | 4.81 | 4.93 | 4.81 | 0 | 0 | 0 | |
11/11/2013 |
4.81
|
4,320 | 5.00 | 5.00 | 4.66 | 0 | 0 | 0 | |
08/11/2013 |
5.00
|
1,890 | 4.93 | 5.00 | 4.81 | 0 | 0 | 0 | |
07/11/2013 |
4.93
|
3,800 | 4.93 | 4.93 | 4.66 | 0 | 0 | 0 | |
06/11/2013 |
4.93
|
510 | 4.89 | 4.93 | 4.62 | 0 | 0 | 0 | |
05/11/2013 |
4.89
|
5,560 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 | |
04/11/2013 |
4.81
|
500 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 | |
01/11/2013 |
4.93
|
10 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 | |
31/10/2013 |
4.85
|
220 | 4.81 | 4.85 | 4.85 | 0 | 0 | 0 | |
30/10/2013 |
4.81
|
1,670 | 4.89 | 4.89 | 4.58 | 0 | 0 | 0 | |
29/10/2013 |
4.89
|
1,080 | 4.70 | 4.89 | 4.73 | 0 | 0 | 0 | |
28/10/2013 |
4.70
|
4,000 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 | |
25/10/2013 |
4.81
|
1,270 | 4.77 | 4.81 | 4.77 | 0 | 0 | 0 | |
24/10/2013 |
4.77
|
410 | 4.70 | 4.77 | 4.73 | 0 | 0 | 0 | |
23/10/2013 |
4.70
|
400 | 4.73 | 4.73 | 4.70 | 0 | 0 | 0 | |
22/10/2013 |
4.73
|
3,620 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 | |
21/10/2013 |
4.89
|
2,340 | 4.85 | 4.89 | 4.62 | 0 | 0 | 0 | |
18/10/2013 |
4.85
|
10 | 4.81 | 4.85 | 4.85 | 0 | 0 | 0 | |
17/10/2013 |
4.81
|
10 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 | |
16/10/2013 |
4.85
|
1,470 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 | |
15/10/2013 |
4.85
|
4,250 | 4.89 | 4.89 | 4.58 | 0 | 0 | 0 | |
14/10/2013 |
4.89
|
1,910 | 4.70 | 4.93 | 4.70 | 0 | 0 | 0 | |
11/10/2013 |
4.70
|
400 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 | |
10/10/2013 |
4.89
|
2,010 | 4.77 | 4.89 | 4.81 | 0 | 0 | 0 | |
09/10/2013 |
4.77
|
3,350 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
08/10/2013 |
4.77
|
4,000 | 4.93 | 4.93 | 4.77 | 0 | 0 | 0 | |
07/10/2013 |
4.93
|
70 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 | |
04/10/2013 |
4.85
|
1,980 | 4.85 | 4.93 | 4.62 | 0 | 0 | 0 | |
03/10/2013 |
4.85
|
100 | 4.77 | 4.85 | 4.85 | 0 | 0 | 0 | |
02/10/2013 |
4.77
|
1,320 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
01/10/2013 |
4.77
|
2,540 | 4.81 | 4.81 | 4.77 | 0 | 0 | 0 | |
30/09/2013 |
4.81
|
2,820 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
27/09/2013 |
4.81
|
2,300 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
26/09/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/09/2013 |
4.81
|
1,150 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 | |
24/09/2013 |
5.04
|
450 | 5.00 | 5.04 | 5.04 | 0 | 0 | 0 | |
23/09/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
20/09/2013 |
5.00
|
870 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 | |
19/09/2013 |
5.20
|
1,210 | 5.08 | 5.20 | 5.12 | 0 | 0 | 0 | |
18/09/2013 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
17/09/2013 |
5.08
|
450 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 | |
16/09/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/09/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
12/09/2013 |
5.12
|
250 | 5.04 | 5.12 | 5.12 | 0 | 0 | 0 | |
11/09/2013 |
5.04
|
1,130 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
10/09/2013 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
09/09/2013 |
5.04
|
1,050 | 5.00 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/09/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/09/2013 |
5.00
|
2,170 | 5.00 | 5.20 | 5.00 | 0 | 0 | 0 | |
05/09/2013 |
5.00
|
2,120 | 5.08 | 5.08 | 4.82 | 0 | 0 | 0 | |
04/09/2013 |
5.08
|
11,100 | 4.97 | 5.08 | 5.00 | 0 | 0 | 0 | |
03/09/2013 |
4.97
|
2,510 | 4.97 | 5.00 | 4.89 | 0 | 0 | 0 | |
30/08/2013 |
4.97
|
1,920 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/08/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/08/2013 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/08/2013 |
4.97
|
3,200 | 4.82 | 4.97 | 4.86 | 0 | 0 | 0 | |
26/08/2013 |
4.82
|
500 | 5.04 | 5.04 | 4.82 | 0 | 0 | 0 | |
23/08/2013 |
5.04
|
19,250 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 | |
22/08/2013 |
5.11
|
14,230 | 5.00 | 5.15 | 4.89 | 0 | 0 | 0 | |
21/08/2013 |
5.00
|
2,100 | 5.00 | 5.08 | 4.89 | 0 | 0 | 0 | |
20/08/2013 |
5.00
|
6,760 | 4.82 | 5.08 | 4.86 | 0 | 0 | 0 | |
19/08/2013 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/08/2013 |
4.82
|
1,820 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 | |
15/08/2013 |
4.89
|
1,840 | 4.82 | 4.93 | 4.82 | 0 | 0 | 0 | |
14/08/2013 |
4.82
|
4,230 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 | |
13/08/2013 |
5.00
|
2,860 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 | |
12/08/2013 |
5.00
|
1,270 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
09/08/2013 |
5.00
|
680 | 4.86 | 5.00 | 4.74 | 0 | 0 | 0 | |
08/08/2013 |
4.86
|
3,230 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 | |
07/08/2013 |
4.82
|
7,990 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 | |
06/08/2013 |
4.86
|
760 | 4.78 | 4.86 | 4.67 | 0 | 0 | 0 | |
05/08/2013 |
4.78
|
1,790 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 | |
02/08/2013 |
4.82
|
700 | 4.78 | 4.82 | 4.82 | 0 | 0 | 0 | |
01/08/2013 |
4.78
|
1,160 | 4.74 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/07/2013 |
4.74
|
1,700 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 | |
30/07/2013 |
4.86
|
5,670 | 4.82 | 4.86 | 4.67 | 0 | 0 | 0 | |
29/07/2013 |
4.82
|
2,300 | 4.78 | 4.82 | 4.63 | 0 | 0 | 0 | |
26/07/2013 |
4.78
|
300 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 | |
25/07/2013 |
4.86
|
2,540 | 4.74 | 4.86 | 4.56 | 0 | 0 | 0 | |
24/07/2013 |
4.74
|
200 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
23/07/2013 |
4.82
|
2,000 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
22/07/2013 |
4.82
|
4,880 | 4.82 | 4.86 | 4.74 | 0 | 0 | 0 | |
19/07/2013 |
4.82
|
6,460 | 4.82 | 4.86 | 4.71 | 0 | 0 | 0 | |
18/07/2013 |
4.82
|
1,390 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/07/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/07/2013 |
4.82
|
880 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 | |
15/07/2013 |
4.86
|
3,050 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 | |
12/07/2013 |
4.86
|
3,320 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 | |
11/07/2013 |
4.93
|
10,370 | 4.93 | 4.93 | 4.74 | 0 | 0 | 0 | |
10/07/2013 |
4.93
|
1,500 | 4.86 | 5.11 | 4.74 | 0 | 0 | 0 | |
09/07/2013 |
4.86
|
3,210 | 4.82 | 4.86 | 4.78 | 0 | 0 | 0 | |
08/07/2013 |
4.82
|
4,840 | 4.82 | 4.93 | 4.74 | 0 | 0 | 0 | |
05/07/2013 |
4.82
|
990 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/07/2013 |
4.82
|
8,010 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 | |
03/07/2013 |
4.89
|
9,630 | 4.60 | 4.89 | 4.67 | 0 | 0 | 0 | |
02/07/2013 |
4.60
|
1,130 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 | |
01/07/2013 |
4.63
|
270 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/06/2013 |
4.63
|
2,320 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 | |
27/06/2013 |
4.78
|
1,050 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 | |
26/06/2013 |
4.89
|
920 | 5.00 | 5.00 | 4.67 | 0 | 200 | -0.0 |