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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
5.34
|
1,000 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/11/2013 |
5.34
|
5,100 | 5.39 | 5.59 | 5.34 | 0 | 0 | 0 | |
20/11/2013 |
5.39
|
3,100 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 | |
19/11/2013 |
5.44
|
2,900 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 | |
18/11/2013 |
5.44
|
1,100 | 5.34 | 5.44 | 5.23 | 0 | 0 | 0 | |
15/11/2013 |
5.34
|
500 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
14/11/2013 |
5.34
|
800 | 5.39 | 5.39 | 5.23 | 0 | 0 | 0 | |
13/11/2013 |
5.39
|
5,100 | 5.34 | 5.39 | 5.34 | 0 | 0 | 0 | |
12/11/2013 |
5.34
|
11,500 | 5.23 | 5.34 | 5.18 | 0 | 0 | 0 | |
11/11/2013 |
5.23
|
23,500 | 5.29 | 5.29 | 5.08 | 0 | 0 | 0 | |
08/11/2013 |
5.29
|
5,300 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 | |
07/11/2013 |
5.29
|
2,700 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 | |
06/11/2013 |
5.29
|
5,000 | 5.23 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/11/2013 |
5.23
|
14,300 | 5.18 | 5.23 | 5.13 | 0 | 0 | 0 | |
04/11/2013 |
5.18
|
9,400 | 5.13 | 5.23 | 5.18 | 0 | 0 | 0 | |
01/11/2013 |
5.13
|
200 | 5.18 | 5.18 | 5.13 | 0 | 0 | 0 | |
31/10/2013 |
5.18
|
1,100 | 5.18 | 5.34 | 5.18 | 0 | 0 | 0 | |
30/10/2013 |
5.18
|
2,500 | 5.18 | 5.23 | 5.18 | 0 | 0 | 0 | |
29/10/2013 |
5.18
|
21,300 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 | |
28/10/2013 |
5.08
|
9,300 | 5.13 | 5.39 | 5.08 | 0 | 0 | 0 | |
25/10/2013 |
5.13
|
32,300 | 5.08 | 5.34 | 5.08 | 0 | 0 | 0 | |
24/10/2013 |
5.08
|
12,700 | 5.54 | 5.79 | 5.08 | 0 | 0 | 0 | |
23/10/2013 |
5.54
|
17,500 | 5.54 | 5.64 | 5.49 | 0 | 0 | 0 | |
22/10/2013 |
5.54
|
20,700 | 6.00 | 6.00 | 5.54 | 0 | 0 | 0 | |
21/10/2013 |
6.00
|
49,200 | 6.05 | 6.05 | 5.54 | 0 | 0 | 0 | |
18/10/2013 |
6.05
|
800 | 6.05 | 6.05 | 5.84 | 0 | 0 | 0 | |
17/10/2013 |
6.05
|
300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/10/2013 |
6.05
|
4,400 | 5.84 | 6.05 | 5.79 | 0 | 0 | 0 | |
15/10/2013 |
5.84
|
100 | 5.64 | 5.84 | 5.84 | 0 | 0 | 0 | |
14/10/2013 |
5.64
|
100 | 6.05 | 6.05 | 5.64 | 0 | 0 | 0 | |
11/10/2013 |
6.05
|
100 | 5.79 | 6.05 | 6.05 | 0 | 0 | 0 | |
10/10/2013 |
5.79
|
200 | 6.25 | 6.25 | 5.79 | 0 | 0 | 0 | |
09/10/2013 |
6.25
|
3,400 | 5.90 | 6.25 | 6.05 | 0 | 0 | 0 | |
08/10/2013 |
5.90
|
300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
07/10/2013 |
6.10
|
300 | 6.00 | 6.10 | 6.00 | 0 | 0 | 0 | |
04/10/2013 |
6.00
|
400 | 5.95 | 6.00 | 5.95 | 0 | 0 | 0 | |
03/10/2013 |
5.95
|
100 | 5.90 | 5.95 | 5.95 | 0 | 0 | 0 | |
02/10/2013 |
5.90
|
1,200 | 5.84 | 5.90 | 5.84 | 0 | 0 | 0 | |
01/10/2013 |
5.84
|
100 | 5.64 | 5.84 | 5.84 | 0 | 0 | 0 | |
30/09/2013 |
5.64
|
700 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 | |
27/09/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
26/09/2013 |
5.84
|
300 | 5.84 | 5.90 | 5.84 | 0 | 0 | 0 | |
25/09/2013 |
5.84
|
900 | 5.84 | 5.84 | 5.29 | 0 | 0 | 0 | |
24/09/2013 |
5.84
|
400 | 5.49 | 5.84 | 5.59 | 0 | 0 | 0 | |
23/09/2013 |
5.49
|
300 | 5.79 | 5.79 | 5.49 | 0 | 0 | 0 | |
20/09/2013 |
5.79
|
100 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/09/2013 |
5.54
|
2,200 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 | |
18/09/2013 |
5.79
|
2,000 | 5.74 | 5.79 | 5.59 | 0 | 0 | 0 | |
17/09/2013 |
5.74
|
500 | 5.59 | 5.74 | 5.74 | 0 | 0 | 0 | |
16/09/2013 |
5.59
|
1,000 | 5.64 | 5.79 | 5.59 | 0 | 0 | 0 | |
13/09/2013 |
5.64
|
8,600 | 5.74 | 5.84 | 5.64 | 0 | 0 | 0 | |
12/09/2013 |
5.74
|
800 | 5.74 | 5.74 | 5.23 | 0 | 0 | 0 | |
11/09/2013 |
5.74
|
100 | 5.44 | 5.74 | 5.74 | 0 | 0 | 0 | |
10/09/2013 |
5.44
|
4,800 | 5.74 | 5.74 | 5.18 | 0 | 0 | 0 | |
09/09/2013 |
5.74
|
4,100 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 | |
06/09/2013 |
5.84
|
800 | 6.00 | 6.00 | 5.84 | 0 | 0 | 0 | |
05/09/2013 |
6.00
|
4,800 | 5.79 | 6.00 | 5.74 | 0 | 0 | 0 | |
04/09/2013 |
5.79
|
4,500 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 | |
03/09/2013 |
5.95
|
100 | 5.59 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/08/2013 |
5.59
|
2,300 | 5.44 | 5.59 | 5.34 | 0 | 0 | 0 | |
29/08/2013 |
5.44
|
600 | 5.44 | 5.44 | 5.13 | 0 | 0 | 0 | |
28/08/2013 |
5.44
|
300 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 | |
27/08/2013 |
5.59
|
400 | 5.79 | 5.79 | 5.59 | 0 | 0 | 0 | |
26/08/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/08/2013 |
5.79
|
1,700 | 5.29 | 5.79 | 5.74 | 0 | 0 | 0 | |
22/08/2013 |
5.29
|
1,600 | 5.84 | 5.84 | 5.29 | 0 | 0 | 0 | |
21/08/2013 |
5.84
|
200 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 | |
20/08/2013 |
5.90
|
15,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/08/2013 |
5.90
|
43,000 | 5.95 | 5.95 | 5.64 | 0 | 0 | 0 | |
16/08/2013 |
5.95
|
6,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
15/08/2013 |
6.10
|
3,400 | 5.79 | 6.10 | 5.79 | 0 | 0 | 0 | |
14/08/2013 |
5.79
|
2,800 | 5.74 | 6.00 | 5.59 | 0 | 0 | 0 | |
13/08/2013 |
5.74
|
10,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
12/08/2013 |
5.74
|
300 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 | |
09/08/2013 |
5.84
|
3,300 | 5.90 | 6.15 | 5.74 | 0 | 0 | 0 | |
08/08/2013 |
5.90
|
600 | 5.95 | 5.95 | 5.84 | 0 | 0 | 0 | |
07/08/2013 |
5.95
|
1,900 | 6.05 | 6.15 | 5.79 | 0 | 0 | 0 | |
06/08/2013 |
6.05
|
14,700 | 6.05 | 6.05 | 5.84 | 0 | 0 | 0 | |
05/08/2013 |
6.05
|
7,900 | 5.69 | 6.15 | 5.69 | 0 | 0 | 0 | |
02/08/2013 |
5.69
|
10,700 | 6.10 | 6.15 | 5.69 | 0 | 0 | 0 | |
01/08/2013 |
6.10
|
6,300 | 6.20 | 6.25 | 6.00 | 0 | 0 | 0 | |
31/07/2013 |
6.20
|
4,810 | 6.20 | 6.25 | 6.20 | 0 | 0 | 0 | |
30/07/2013 |
6.20
|
4,900 | 6.10 | 6.25 | 5.49 | 0 | 0 | 0 | |
29/07/2013 |
6.10
|
2,200 | 6.25 | 6.25 | 6.10 | 0 | 0 | 0 | |
26/07/2013 |
6.25
|
7,600 | 6.40 | 6.40 | 5.79 | 0 | 0 | 0 | |
25/07/2013 |
6.40
|
23,100 | 6.25 | 6.61 | 6.30 | 0 | 0 | 0 | |
24/07/2013 |
6.25
|
27,800 | 6.86 | 6.91 | 6.25 | 0 | 0 | 0 | |
23/07/2013 |
6.86
|
1,200 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 | |
22/07/2013 |
7.12
|
4,200 | 7.12 | 7.17 | 7.12 | 0 | 0 | 0 | |
19/07/2013 |
7.12
|
5,600 | 7.12 | 7.17 | 7.12 | 0 | 0 | 0 | |
18/07/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
18/07/2013 |
7.12
|
33,400 | 7.57 | 7.57 | 7.12 | 0 | 0 | 0 | |
17/07/2013 |
7.57
|
47,700 | 7.53 | 7.57 | 7.49 | 0 | 0 | 0 | |
16/07/2013 |
7.53
|
33,100 | 7.53 | 7.57 | 7.53 | 0 | 0 | 0 | |
15/07/2013 |
7.53
|
16,900 | 7.53 | 7.75 | 7.53 | 0 | 0 | 0 | |
12/07/2013 |
7.53
|
14,800 | 7.53 | 7.57 | 7.53 | 0 | 0 | 0 | |
11/07/2013 |
7.53
|
6,400 | 7.57 | 7.57 | 7.53 | 0 | 0 | 0 | |
10/07/2013 |
7.57
|
25,400 | 7.57 | 7.62 | 7.53 | 0 | 0 | 0 | |
09/07/2013 |
7.57
|
7,100 | 7.53 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/07/2013 |
7.53
|
3,400 | 7.57 | 7.57 | 7.53 | 0 | 0 | 0 | |
05/07/2013 |
7.57
|
27,900 | 7.62 | 7.62 | 7.53 | 500 | 0 | 0.0 |