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) |
0.15 | 0.62% | 240,849,600 | -221,809 | -20.1 |
23.75
24.85
24.40
|
2 tháng
(2024-07-22) |
-0.80 | -3.17% | 624,942,900 | 225,074 | -33.8 |
22.95
25.20
24.40
|
3 tháng
(2024-06-21) |
1.20 | 5.17% | 961,172,600 | 4,138,160 | 26.3 |
22.20
25.40
24.40
|
6 tháng
(2024-03-25) |
0.23 | 0.96% | 2,093,807,000 | -3,464,576 | -136.6 |
21.53
25.40
24.40
|
12 tháng
(2023-09-25) |
6.69 | 37.78% | 3,896,297,900 | -3,775,672 | -143.4 |
16.63
25.40
24.40
|
24 tháng
(2022-09-30) |
7.80 | 47.01% | 6,450,731,100 | -6,300,571 | -151.4 |
11.74
25.40
24.40
|
36 tháng
(2021-10-05) |
5.45 | 28.77% | 9,286,415,500 | -5,726,809 | -132.8 |
11.74
25.40
24.40
|
60 tháng
(2019-10-16) |
14.12 | 137.26% | 14,901,867,000 | 11,096,525 | 17.3 |
5.98
25.40
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
3.18
|
213,020 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
19/11/2013 |
3.16
|
273,860 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
18/11/2013 |
3.16
|
595,990 | 3.13 | 3.18 | 3.11 | 0 | 0 | 0 | |
15/11/2013 |
3.13
|
399,970 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
14/11/2013 |
3.13
|
196,350 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
13/11/2013 |
3.13
|
214,960 | 3.13 | 3.16 | 3.11 | 20,000 | 20,000 | 0 | |
12/11/2013 |
3.13
|
728,900 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
11/11/2013 |
3.16
|
276,310 | 3.13 | 3.16 | 3.13 | 10 | 0 | 0.0 | |
08/11/2013 |
3.13
|
258,040 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
07/11/2013 |
3.13
|
364,380 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
06/11/2013 |
3.16
|
427,090 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 | |
05/11/2013 |
3.13
|
138,690 | 3.16 | 3.16 | 3.13 | 0 | 10 | -0.0 | |
04/11/2013 |
3.16
|
497,390 | 3.13 | 3.16 | 3.08 | 0 | 0 | 0 | |
01/11/2013 |
3.13
|
146,390 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
31/10/2013 |
3.13
|
80,540 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
30/10/2013 |
3.16
|
58,240 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
29/10/2013 |
3.13
|
182,460 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
28/10/2013 |
3.16
|
222,460 | 3.18 | 3.18 | 3.16 | 100 | 0 | 0.0 | |
25/10/2013 |
3.18
|
61,500 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
24/10/2013 |
3.18
|
392,840 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 | |
23/10/2013 |
3.18
|
180,660 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 | |
22/10/2013 |
3.18
|
440,790 | 3.18 | 3.21 | 3.16 | 0 | 100 | -0.0 | |
21/10/2013 |
3.18
|
449,440 | 3.23 | 3.23 | 3.18 | 147,050 | 145,000 | 0.0 | |
18/10/2013 |
3.23
|
147,730 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
17/10/2013 |
3.23
|
454,070 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 | |
16/10/2013: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05) | |||||||||
16/10/2013 |
3.18
|
626,990 | 3.17 | 3.23 | 3.18 | 0 | 0 | 0 | |
15/10/2013 |
3.17
|
1,616,780 | 3.17 | 3.17 | 3.15 | 0 | 2,050 | -0.0 | |
14/10/2013 |
3.17
|
483,400 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 | |
11/10/2013 |
3.15
|
651,400 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
10/10/2013 |
3.15
|
525,210 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 | |
09/10/2013 |
3.17
|
1,080,610 | 3.19 | 3.22 | 3.17 | 0 | 0 | 0 | |
08/10/2013 |
3.19
|
1,641,820 | 3.15 | 3.22 | 3.17 | 10,000 | 0 | 0.1 | |
07/10/2013 |
3.15
|
631,380 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
04/10/2013 |
3.15
|
611,030 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
03/10/2013 |
3.15
|
956,610 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 | |
02/10/2013 |
3.17
|
1,210,410 | 3.15 | 3.19 | 3.15 | 0 | 10,000 | -0.1 | |
01/10/2013 |
3.15
|
1,298,020 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 | |
30/09/2013 |
3.10
|
369,960 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 | |
27/09/2013 |
3.08
|
430,700 | 3.10 | 3.13 | 3.08 | 45,000 | 0 | 0.6 | |
26/09/2013 |
3.10
|
425,120 | 3.10 | 3.13 | 3.08 | 39,000 | 0 | 0.5 | |
25/09/2013 |
3.10
|
1,416,110 | 3.03 | 3.13 | 3.01 | 621,610 | 621,610 | 0 | |
24/09/2013 |
3.03
|
341,050 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
23/09/2013 |
3.01
|
183,980 | 3.01 | 3.01 | 2.96 | 0 | 45,000 | -0.6 | |
20/09/2013 |
3.01
|
347,410 | 2.99 | 3.01 | 2.96 | 0 | 39,000 | -0.5 | |
19/09/2013 |
2.99
|
222,000 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 | |
18/09/2013 |
2.99
|
250,620 | 2.99 | 3.01 | 2.96 | 170,610 | 170,610 | 0 | |
17/09/2013 |
2.99
|
230,080 | 2.99 | 3.01 | 2.99 | 30 | 0 | 0.0 | |
16/09/2013 |
2.99
|
211,310 | 2.99 | 3.01 | 2.96 | 223,910 | 223,910 | 0 | |
13/09/2013 |
2.99
|
519,100 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
12/09/2013 |
2.99
|
564,020 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
11/09/2013 |
2.99
|
312,830 | 2.99 | 3.01 | 2.99 | 511,000 | 511,030 | -0.0 | |
10/09/2013 |
2.99
|
196,180 | 2.96 | 3.01 | 2.96 | 200,000 | 200,000 | 0 | |
09/09/2013 |
2.96
|
354,850 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
06/09/2013 |
3.01
|
158,270 | 2.99 | 3.01 | 2.99 | 791,000 | 791,000 | 0 | |
05/09/2013 |
2.99
|
236,130 | 2.99 | 3.01 | 2.96 | 200,000 | 200,000 | 0 | |
04/09/2013 |
2.99
|
70,550 | 2.99 | 3.01 | 2.96 | 20,000 | 0 | 0.3 | |
03/09/2013 |
2.99
|
205,090 | 3.01 | 3.01 | 2.99 | 61,200 | 50,000 | 0.1 | |
30/08/2013 |
3.01
|
110,370 | 2.99 | 3.01 | 2.99 | 1,000 | 0 | 0.0 | |
29/08/2013 |
2.99
|
104,780 | 3.01 | 3.01 | 2.99 | 260,000 | 260,000 | 0 | |
28/08/2013 |
3.01
|
361,880 | 3.01 | 3.01 | 2.96 | 778,170 | 798,170 | -0.3 | |
27/08/2013 |
3.01
|
302,180 | 3.01 | 3.03 | 2.99 | 0 | 11,200 | -0.1 | |
26/08/2013 |
3.01
|
468,960 | 3.01 | 3.01 | 2.99 | 1,000 | 1,000 | 0 | |
23/08/2013 |
3.01
|
444,480 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
22/08/2013 |
3.03
|
207,500 | 3.03 | 3.03 | 3.01 | 73,500 | 73,500 | 0 | |
21/08/2013 |
3.03
|
411,140 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
20/08/2013 |
3.03
|
142,260 | 3.03 | 3.06 | 3.01 | 0 | 1,000 | -0.0 | |
19/08/2013 |
3.03
|
837,490 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
16/08/2013 |
3.01
|
365,900 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
15/08/2013 |
3.03
|
494,890 | 3.01 | 3.03 | 3.01 | 21,000 | 20,000 | 0.0 | |
14/08/2013 |
3.01
|
470,840 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
13/08/2013 |
3.01
|
201,820 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
12/08/2013 |
3.01
|
95,720 | 3.01 | 3.03 | 3.01 | 429,240 | 429,240 | 0 | |
09/08/2013 |
3.01
|
286,160 | 3.03 | 3.03 | 3.01 | 0 | 1,000 | -0.0 | |
08/08/2013 |
3.03
|
140,320 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
07/08/2013 |
3.01
|
278,990 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
06/08/2013 |
3.03
|
222,960 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
05/08/2013 |
3.01
|
637,810 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/08/2013 |
3.01
|
265,440 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 | |
01/08/2013 |
3.01
|
755,430 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
31/07/2013 |
3.01
|
336,780 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
30/07/2013 |
3.01
|
481,030 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 | |
29/07/2013 |
3.01
|
391,190 | 2.99 | 3.03 | 2.99 | 300 | 0 | 0.0 | |
26/07/2013 |
2.99
|
589,750 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 | |
25/07/2013 |
2.99
|
357,750 | 3.01 | 3.03 | 2.99 | 10 | 0 | 0.0 | |
24/07/2013 |
3.01
|
514,010 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
23/07/2013 |
3.01
|
129,910 | 3.01 | 3.03 | 3.01 | 695,330 | 695,630 | -0.0 | |
22/07/2013 |
3.01
|
267,870 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
19/07/2013 |
3.03
|
382,790 | 3.01 | 3.03 | 3.01 | 48,000 | 33,000 | 0.2 | |
18/07/2013 |
3.01
|
175,410 | 3.03 | 3.03 | 3.01 | 51,110 | 51,110 | 0 | |
17/07/2013 |
3.03
|
178,290 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
16/07/2013 |
3.03
|
312,920 | 3.03 | 3.03 | 3.01 | 125,000 | 120,000 | 0.1 | |
15/07/2013 |
3.03
|
287,300 | 3.01 | 3.03 | 2.99 | 0 | 15,000 | -0.2 | |
12/07/2013 |
3.01
|
289,690 | 3.01 | 3.03 | 3.01 | 65,690 | 65,690 | 0 | |
11/07/2013 |
3.01
|
359,890 | 3.01 | 3.01 | 3.01 | 9,500 | 0 | 0.1 | |
10/07/2013 |
3.01
|
344,340 | 3.01 | 3.03 | 2.99 | 0 | 5,000 | -0.1 | |
09/07/2013 |
3.01
|
294,970 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 | |
08/07/2013 |
3.01
|
410,890 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 | |
05/07/2013 |
3.01
|
380,890 | 3.01 | 3.03 | 3.01 | 0 | 9,500 | -0.1 | |
04/07/2013 |
3.01
|
346,810 | 3.01 | 3.03 | 2.99 | 47,660 | 0 | 0.7 | |
03/07/2013 |
3.01
|
831,040 | 3.01 | 3.01 | 2.99 | 94,990 | 0 | 1.3 |