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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2013 |
15.07
|
160,530 | 14.55 | 15.33 | 15.07 | 0 | 0 | 0 | |
11/11/2013 |
14.55
|
70 | 13.61 | 14.55 | 14.49 | 0 | 0 | 0 | |
08/11/2013 |
13.61
|
10 | 12.73 | 13.61 | 13.61 | 0 | 0 | 0 | |
07/11/2013 |
12.73
|
20 | 11.95 | 12.73 | 12.73 | 0 | 0 | 0 | |
06/11/2013 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
05/11/2013 |
11.95
|
20 | 12.47 | 12.47 | 11.95 | 0 | 0 | 0 | |
04/11/2013 |
12.47
|
100 | 12.10 | 12.47 | 12.47 | 0 | 0 | 0 | |
01/11/2013 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
31/10/2013 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
30/10/2013 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
29/10/2013 |
12.10
|
1,020 | 12.00 | 12.47 | 12.10 | 0 | 0 | 0 | |
28/10/2013 |
12.00
|
870 | 12.52 | 12.99 | 12.00 | 0 | 0 | 0 | |
25/10/2013 |
12.52
|
920 | 11.74 | 12.52 | 12.52 | 0 | 0 | 0 | |
24/10/2013 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
23/10/2013 |
11.74
|
1,720 | 12.57 | 12.57 | 11.74 | 0 | 0 | 0 | |
22/10/2013 |
12.57
|
930 | 13.30 | 13.30 | 12.57 | 0 | 0 | 0 | |
21/10/2013 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
18/10/2013 |
13.30
|
500 | 14.29 | 14.29 | 13.30 | 0 | 0 | 0 | |
17/10/2013 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
16/10/2013 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
15/10/2013 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
14/10/2013 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
11/10/2013 |
14.29
|
410 | 14.55 | 14.55 | 14.29 | 0 | 0 | 0 | |
10/10/2013 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
09/10/2013 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
08/10/2013 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
07/10/2013 |
14.55
|
740 | 14.55 | 14.55 | 13.56 | 0 | 570 | -0.0 | |
04/10/2013 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
03/10/2013 |
14.55
|
100 | 14.81 | 14.81 | 14.55 | 0 | 100 | -0.0 | |
02/10/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
01/10/2013 |
14.81
|
10 | 14.55 | 14.81 | 14.81 | 0 | 0 | 0 | |
30/09/2013 |
14.55
|
10 | 14.03 | 14.55 | 14.55 | 0 | 0 | 0 | |
27/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
26/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
25/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
24/09/2013 |
14.03
|
1,250 | 14.96 | 14.96 | 13.92 | 0 | 0 | 0 | |
23/09/2013 |
14.96
|
10 | 14.03 | 14.96 | 14.96 | 0 | 0 | 0 | |
20/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
19/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
18/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
17/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
16/09/2013 |
14.03
|
360 | 14.03 | 14.03 | 13.09 | 0 | 0 | 0 | |
13/09/2013 |
14.03
|
250 | 14.96 | 14.96 | 14.03 | 0 | 0 | 0 | |
12/09/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
11/09/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
10/09/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
09/09/2013 |
14.96
|
10 | 14.03 | 14.96 | 14.96 | 0 | 0 | 0 | |
06/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
05/09/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
04/09/2013 |
14.03
|
2,850 | 13.97 | 14.03 | 14.03 | 0 | 0 | 0 | |
03/09/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
30/08/2013 |
13.97
|
330 | 13.09 | 13.97 | 13.51 | 0 | 0 | 0 | |
29/08/2013 |
13.09
|
1,030 | 14.03 | 14.03 | 13.09 | 0 | 80 | -0.0 | |
28/08/2013 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
27/08/2013 |
14.03
|
1,000 | 13.46 | 14.03 | 14.03 | 0 | 0 | 0 | |
26/08/2013 |
13.46
|
6,000 | 14.44 | 14.44 | 13.46 | 0 | 0 | 0 | |
23/08/2013 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
22/08/2013 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
21/08/2013 |
14.44
|
10 | 13.51 | 14.44 | 14.44 | 0 | 0 | 0 | |
20/08/2013 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
19/08/2013 |
13.51
|
220 | 13.77 | 13.77 | 13.40 | 0 | 0 | 0 | |
16/08/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
15/08/2013 |
13.77
|
10 | 13.51 | 13.77 | 13.77 | 0 | 0 | 0 | |
14/08/2013 |
13.51
|
20 | 13.51 | 13.51 | 12.73 | 0 | 0 | 0 | |
13/08/2013 |
13.51
|
10 | 12.94 | 13.51 | 13.51 | 0 | 0 | 0 | |
12/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/08/2013 |
12.94
|
50 | 12.21 | 12.94 | 12.94 | 0 | 0 | 0 | |
09/08/2013 |
12.21
|
160 | 11.41 | 12.21 | 12.21 | 0 | 0 | 0 | |
08/08/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
07/08/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
06/08/2013 |
11.41
|
400 | 12.26 | 13.11 | 11.41 | 0 | 390 | -0.0 | |
05/08/2013 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
02/08/2013 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
01/08/2013 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
31/07/2013 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
30/07/2013 |
12.26
|
10 | 12.96 | 12.96 | 12.26 | 0 | 0 | 0 | |
29/07/2013 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
26/07/2013 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
25/07/2013 |
12.96
|
190 | 13.70 | 13.70 | 12.96 | 0 | 0 | 0 | |
24/07/2013 |
13.70
|
40 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 | |
23/07/2013 |
14.40
|
110 | 14.70 | 14.70 | 13.95 | 0 | 0 | 0 | |
22/07/2013 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
19/07/2013 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
18/07/2013 |
14.70
|
1,000 | 15.60 | 15.60 | 14.70 | 0 | 0 | 0 | |
17/07/2013 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
16/07/2013 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
15/07/2013 |
15.60
|
140 | 15.60 | 15.60 | 15.60 | 80 | 140 | -0.0 | |
12/07/2013 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
11/07/2013 |
15.60
|
160 | 14.60 | 15.60 | 14.60 | 0 | 0 | 0 | |
10/07/2013 |
14.60
|
70 | 13.65 | 14.60 | 14.55 | 0 | 0 | 0 | |
09/07/2013 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
08/07/2013 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
05/07/2013 |
13.65
|
20 | 12.81 | 13.65 | 13.65 | 0 | 0 | 0 | |
04/07/2013 |
12.81
|
480 | 12.01 | 12.81 | 12.81 | 0 | 0 | 0 | |
03/07/2013 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
02/07/2013 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
01/07/2013 |
12.01
|
220 | 12.91 | 13.80 | 12.01 | 0 | 0 | 0 | |
28/06/2013 |
12.91
|
70 | 13.85 | 13.85 | 12.91 | 0 | 0 | 0 | |
27/06/2013 |
13.85
|
30 | 12.96 | 13.85 | 13.85 | 0 | 0 | 0 | |
26/06/2013 |
12.96
|
10 | 12.11 | 12.96 | 12.96 | 0 | 0 | 0 | |
25/06/2013 |
12.11
|
10 | 12.96 | 12.96 | 12.11 | 0 | 0 | 0 |