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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
5.28
|
1,600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/11/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/11/2013 |
5.28
|
10,800 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 | |
20/11/2013 |
5.47
|
2,900 | 5.17 | 5.47 | 5.28 | 0 | 0 | 0 | |
19/11/2013 |
5.17
|
11,200 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 | |
18/11/2013 |
5.28
|
11,100 | 5.21 | 5.39 | 5.02 | 0 | 0 | 0 | |
15/11/2013 |
5.21
|
3,600 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
14/11/2013 |
5.21
|
3,200 | 5.13 | 5.21 | 5.21 | 0 | 0 | 0 | |
13/11/2013 |
5.13
|
2,900 | 5.13 | 5.13 | 5.13 | 0 | 2,200 | -0.0 | |
12/11/2013 |
5.13
|
1,000 | 5.02 | 5.13 | 5.02 | 0 | 0 | 0 | |
11/11/2013 |
5.02
|
200 | 5.32 | 5.32 | 5.02 | 0 | 0 | 0 | |
08/11/2013 |
5.32
|
2,000 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
07/11/2013 |
5.39
|
8,940 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 | |
06/11/2013 |
5.43
|
1,760 | 5.21 | 5.43 | 5.13 | 0 | 0 | 0 | |
05/11/2013 |
5.21
|
7,100 | 5.43 | 5.43 | 5.21 | 0 | 0 | 0 | |
04/11/2013 |
5.43
|
27,600 | 4.95 | 5.43 | 5.02 | 0 | 0 | 0 | |
01/11/2013 |
4.95
|
1,500 | 5.17 | 5.17 | 4.76 | 0 | 0 | 0 | |
31/10/2013 |
5.17
|
15,300 | 4.72 | 5.17 | 4.80 | 0 | 0 | 0 | |
30/10/2013 |
4.72
|
100 | 4.98 | 4.98 | 4.72 | 0 | 0 | 0 | |
29/10/2013 |
4.98
|
700 | 4.76 | 4.98 | 4.83 | 0 | 0 | 0 | |
28/10/2013 |
4.76
|
1,600 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 | |
25/10/2013 |
4.76
|
100 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 | |
24/10/2013 |
4.95
|
21,700 | 4.76 | 5.21 | 4.91 | 0 | 0 | 0 | |
23/10/2013 |
4.76
|
3,200 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
22/10/2013 |
4.98
|
9,700 | 4.87 | 4.98 | 4.87 | 0 | 0 | 0 | |
21/10/2013 |
4.87
|
5,600 | 4.72 | 5.02 | 4.83 | 0 | 0 | 0 | |
18/10/2013 |
4.72
|
310 | 4.72 | 5.02 | 4.72 | 0 | 0 | 0 | |
17/10/2013 |
4.72
|
100 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 | |
16/10/2013 |
4.83
|
3,000 | 4.65 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/10/2013 |
4.65
|
17,025 | 4.61 | 5.06 | 4.65 | 0 | 0 | 0 | |
14/10/2013 |
4.61
|
700 | 4.95 | 5.06 | 4.54 | 0 | 0 | 0 | |
11/10/2013 |
4.95
|
700 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
10/10/2013 |
4.95
|
3,240 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
09/10/2013 |
4.95
|
1,900 | 4.91 | 4.95 | 4.95 | 0 | 0 | 0 | |
08/10/2013 |
4.91
|
21,650 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 | |
07/10/2013 |
4.91
|
4,800 | 4.54 | 4.95 | 4.91 | 0 | 0 | 0 | |
04/10/2013 |
4.54
|
9,400 | 4.50 | 4.95 | 4.54 | 0 | 0 | 0 | |
03/10/2013 |
4.50
|
100 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 | |
02/10/2013 |
4.83
|
8,200 | 4.43 | 4.83 | 4.83 | 0 | 0 | 0 | |
01/10/2013 |
4.43
|
287 | 4.83 | 4.83 | 4.43 | 0 | 0 | 0 | |
30/09/2013 |
4.83
|
2,400 | 4.83 | 4.83 | 4.46 | 0 | 0 | 0 | |
27/09/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
26/09/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/09/2013 |
4.83
|
9,539 | 4.46 | 4.83 | 4.17 | 539 | 0 | 0.0 | |
25/09/2013 |
4.46
|
1,850 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
24/09/2013 |
4.46
|
6,700 | 4.46 | 4.50 | 4.43 | 0 | 0 | 0 | |
23/09/2013 |
4.46
|
3,600 | 4.50 | 4.59 | 4.46 | 0 | 0 | 0 | |
20/09/2013 |
4.50
|
900 | 4.46 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/09/2013 |
4.46
|
1,548 | 4.43 | 4.46 | 4.33 | 0 | 0 | 0 | |
18/09/2013 |
4.43
|
14,719 | 4.36 | 4.50 | 4.30 | 0 | 0 | 0 | |
17/09/2013 |
4.36
|
3,100 | 4.30 | 4.36 | 4.30 | 0 | 0 | 0 | |
16/09/2013 |
4.30
|
200 | 4.46 | 4.69 | 4.30 | 0 | 0 | 0 | |
13/09/2013 |
4.46
|
800 | 4.43 | 4.73 | 4.46 | 0 | 0 | 0 | |
12/09/2013 |
4.43
|
6,939 | 4.36 | 4.76 | 4.36 | 0 | 0 | 0 | |
11/09/2013 |
4.36
|
16,011 | 4.30 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/09/2013 |
4.30
|
300 | 4.43 | 4.59 | 4.30 | 0 | 0 | 0 | |
09/09/2013 |
4.43
|
11,400 | 4.40 | 4.43 | 4.40 | 0 | 0 | 0 | |
06/09/2013 |
4.40
|
9,810 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 | |
05/09/2013 |
4.40
|
4,000 | 4.30 | 4.43 | 4.40 | 0 | 0 | 0 | |
04/09/2013 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
03/09/2013 |
4.30
|
3,000 | 4.33 | 4.33 | 4.30 | 0 | 0 | 0 | |
30/08/2013 |
4.33
|
100 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
29/08/2013 |
4.56
|
200 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 | |
28/08/2013 |
4.30
|
5,000 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 | |
27/08/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/08/2013 |
4.59
|
2,610 | 4.20 | 4.59 | 4.30 | 0 | 0 | 0 | |
23/08/2013 |
4.20
|
600 | 4.59 | 4.79 | 4.20 | 0 | 0 | 0 | |
22/08/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/08/2013 |
4.59
|
6,200 | 4.46 | 4.59 | 4.20 | 0 | 0 | 0 | |
20/08/2013 |
4.46
|
6,600 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 | |
19/08/2013 |
4.46
|
5,100 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
16/08/2013 |
4.56
|
6,960 | 4.30 | 4.56 | 4.17 | 0 | 0 | 0 | |
15/08/2013 |
4.30
|
4,200 | 4.56 | 4.56 | 4.30 | 0 | 0 | 0 | |
14/08/2013 |
4.56
|
160 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
13/08/2013 |
4.56
|
53,500 | 4.20 | 4.59 | 4.40 | 0 | 0 | 0 | |
12/08/2013 |
4.20
|
19,600 | 4.46 | 4.46 | 4.13 | 0 | 0 | 0 | |
09/08/2013 |
4.46
|
3,400 | 4.13 | 4.46 | 4.07 | 0 | 0 | 0 | |
08/08/2013 |
4.13
|
27,400 | 4.00 | 4.40 | 4.03 | 0 | 0 | 0 | |
07/08/2013 |
4.00
|
300 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 | |
06/08/2013 |
4.30
|
16,260 | 3.97 | 4.30 | 4.00 | 0 | 0 | 0 | |
05/08/2013 |
3.97
|
200 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
02/08/2013 |
4.13
|
3,200 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 | |
01/08/2013 |
4.13
|
2,900 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 | |
31/07/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
30/07/2013 |
4.26
|
13,980 | 4.26 | 4.36 | 3.97 | 0 | 0 | 0 | |
29/07/2013 |
4.26
|
21,000 | 4.00 | 4.26 | 3.83 | 0 | 0 | 0 | |
26/07/2013 |
4.00
|
15,100 | 3.97 | 4.26 | 4.00 | 0 | 0 | 0 | |
25/07/2013 |
3.97
|
9,000 | 3.74 | 4.20 | 3.83 | 0 | 0 | 0 | |
24/07/2013 |
3.74
|
31,300 | 4.13 | 4.46 | 3.74 | 0 | 0 | 0 | |
23/07/2013 |
4.13
|
28,100 | 4.07 | 4.13 | 3.77 | 0 | 0 | 0 | |
22/07/2013 |
4.07
|
5,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
19/07/2013 |
4.07
|
27,000 | 3.83 | 4.07 | 3.77 | 0 | 0 | 0 | |
18/07/2013 |
3.83
|
17,500 | 3.77 | 3.97 | 3.80 | 0 | 0 | 0 | |
17/07/2013 |
3.77
|
3,500 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 | |
16/07/2013 |
3.83
|
100 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 | |
15/07/2013 |
4.03
|
31,900 | 3.67 | 4.03 | 3.67 | 0 | 0 | 0 | |
12/07/2013 |
3.67
|
18,500 | 3.83 | 3.93 | 3.60 | 0 | 0 | 0 | |
11/07/2013 |
3.83
|
1,200 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
10/07/2013 |
3.83
|
19,100 | 3.67 | 3.83 | 3.70 | 0 | 0 | 0 | |
09/07/2013 |
3.67
|
11,700 | 3.67 | 3.87 | 3.64 | 0 | 0 | 0 | |
08/07/2013 |
3.67
|
100 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |