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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
5.21
|
490 | 5.16 | 5.21 | 5.12 | 0 | 0 | 0 | |
19/11/2013 |
5.16
|
2,890 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 | |
18/11/2013 |
5.24
|
60 | 4.99 | 5.33 | 5.02 | 0 | 0 | 0 | |
15/11/2013 |
4.99
|
8,230 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 | |
14/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/11/2013 |
5.36
|
790 | 5.24 | 5.36 | 5.12 | 0 | 0 | 0 | |
12/11/2013 |
5.24
|
40 | 5.36 | 5.43 | 5.24 | 0 | 0 | 0 | |
11/11/2013 |
5.36
|
10 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/11/2013 |
5.36
|
1,280 | 5.12 | 5.36 | 5.12 | 0 | 0 | 0 | |
07/11/2013 |
5.12
|
1,880 | 5.41 | 5.41 | 5.12 | 0 | 0 | 0 | |
06/11/2013 |
5.41
|
1,470 | 5.46 | 5.46 | 5.24 | 0 | 0 | 0 | |
05/11/2013 |
5.46
|
2,690 | 5.48 | 5.65 | 5.24 | 0 | 0 | 0 | |
04/11/2013 |
5.48
|
20 | 5.43 | 5.53 | 5.48 | 0 | 0 | 0 | |
01/11/2013 |
5.43
|
20,130 | 5.68 | 5.68 | 5.29 | 0 | 0 | 0 | |
31/10/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
30/10/2013 |
5.68
|
700 | 5.68 | 5.68 | 5.36 | 0 | 0 | 0 | |
29/10/2013 |
5.68
|
10 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
28/10/2013 |
5.68
|
2,800 | 5.60 | 5.68 | 5.60 | 500 | 0 | 0.0 | |
25/10/2013 |
5.60
|
6,100 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 | |
24/10/2013 |
5.72
|
2,440 | 5.58 | 5.85 | 5.36 | 0 | 0 | 0 | |
23/10/2013 |
5.58
|
12,520 | 5.72 | 5.72 | 5.33 | 0 | 0 | 0 | |
22/10/2013 |
5.72
|
6,910 | 5.99 | 5.99 | 5.58 | 0 | 0 | 0 | |
21/10/2013 |
5.99
|
6,610 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 | |
18/10/2013 |
6.09
|
13,420 | 6.19 | 6.21 | 5.97 | 0 | 0 | 0 | |
17/10/2013 |
6.19
|
45,530 | 5.99 | 6.36 | 6.11 | 0 | 0 | 0 | |
16/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
16/10/2013 |
5.99
|
43,880 | 5.60 | 5.99 | 5.99 | 0 | 0 | 0 | |
15/10/2013 |
5.60
|
32,350 | 5.85 | 5.85 | 5.53 | 0 | 10,980 | -0.5 | |
14/10/2013 |
5.85
|
18,220 | 5.64 | 5.99 | 5.80 | 0 | 1,400 | -0.1 | |
11/10/2013 |
5.64
|
57,170 | 5.27 | 5.64 | 5.41 | 0 | 0 | 0 | |
10/10/2013 |
5.27
|
11,600 | 5.18 | 5.36 | 5.24 | 0 | 0 | 0 | |
09/10/2013 |
5.18
|
8,500 | 5.13 | 5.48 | 5.05 | 0 | 2,500 | -0.1 | |
08/10/2013 |
5.13
|
7,870 | 4.92 | 5.18 | 4.93 | 0 | 990 | -0.0 | |
07/10/2013 |
4.92
|
11,860 | 4.68 | 4.99 | 4.69 | 270 | 2,900 | -0.1 | |
04/10/2013 |
4.68
|
21,150 | 4.63 | 4.68 | 4.57 | 3,550 | 0 | 0.1 | |
03/10/2013 |
4.63
|
14,830 | 4.63 | 4.68 | 4.63 | 5,000 | 0 | 0.2 | |
02/10/2013 |
4.63
|
16,060 | 4.51 | 4.68 | 4.57 | 0 | 0 | 0 | |
01/10/2013 |
4.51
|
9,580 | 4.65 | 4.65 | 4.51 | 0 | 0 | 0 | |
30/09/2013 |
4.65
|
12,060 | 4.56 | 4.69 | 4.56 | 0 | 0 | 0 | |
27/09/2013 |
4.56
|
5,640 | 4.51 | 4.57 | 4.51 | 60 | 0 | 0.0 | |
26/09/2013 |
4.51
|
2,000 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 | |
25/09/2013 |
4.62
|
16,920 | 4.62 | 4.65 | 4.45 | 0 | 0 | 0 | |
24/09/2013 |
4.62
|
16,350 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 | |
23/09/2013 |
4.85
|
520 | 4.60 | 4.85 | 4.58 | 0 | 0 | 0 | |
20/09/2013 |
4.60
|
28,420 | 4.45 | 4.63 | 4.57 | 0 | 220 | -0.0 | |
19/09/2013 |
4.45
|
70,460 | 4.26 | 4.56 | 4.38 | 0 | 10,400 | -0.4 | |
18/09/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
17/09/2013 |
4.26
|
6,000 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 | |
16/09/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
13/09/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/09/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/09/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
10/09/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
09/09/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
06/09/2013 |
4.43
|
20 | 4.31 | 4.43 | 4.02 | 10 | 0 | 0.0 | |
05/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/09/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/09/2013 |
4.31
|
110 | 4.32 | 4.32 | 4.21 | 10 | 0 | 0.0 | |
03/09/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
30/08/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
29/08/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
28/08/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
27/08/2013 |
4.32
|
1,010 | 4.34 | 4.34 | 4.26 | 10 | 0 | 0.0 | |
26/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
23/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/08/2013 |
4.34
|
20 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/08/2013 |
4.34
|
160 | 4.30 | 4.34 | 4.00 | 60 | 0 | 0.0 | |
19/08/2013 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 100 | 0 | 0.0 | |
16/08/2013 |
4.30
|
10 | 4.15 | 4.30 | 4.30 | 10 | 0 | 0.0 | |
15/08/2013 |
4.15
|
2,400 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 | |
14/08/2013 |
4.34
|
1,060 | 4.34 | 4.34 | 4.04 | 40 | 50 | -0.0 | |
13/08/2013 |
4.34
|
780 | 4.32 | 4.34 | 4.34 | 780 | 0 | 0.0 | |
12/08/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
09/08/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
08/08/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
07/08/2013 |
4.32
|
300 | 4.21 | 4.32 | 4.15 | 20 | 0 | 0.0 | |
06/08/2013 |
4.21
|
1,300 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 | |
05/08/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
02/08/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
01/08/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
31/07/2013 |
4.38
|
1,120 | 4.37 | 4.38 | 4.11 | 1,120 | 0 | 0.0 | |
30/07/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
29/07/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
26/07/2013 |
4.37
|
150 | 4.38 | 4.38 | 4.15 | 10 | 0 | 0.0 | |
25/07/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
24/07/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
23/07/2013 |
4.38
|
10 | 4.31 | 4.38 | 4.38 | 10 | 0 | 0.0 | |
22/07/2013 |
4.31
|
240 | 4.26 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/07/2013 |
4.26
|
870 | 4.28 | 4.28 | 4.25 | 0 | 0 | 0 | |
18/07/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
17/07/2013 |
4.28
|
470 | 4.28 | 4.28 | 4.00 | 440 | 200 | 0.0 | |
16/07/2013 |
4.28
|
1,010 | 4.31 | 4.31 | 4.03 | 10 | 0 | 0.0 | |
15/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
12/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
10/07/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/07/2013 |
4.31
|
20 | 4.04 | 4.31 | 4.31 | 20 | 0 | 0.0 | |
08/07/2013 |
4.04
|
1,020 | 4.32 | 4.32 | 4.04 | 310 | 0 | 0.0 | |
05/07/2013 |
4.32
|
550 | 4.24 | 4.32 | 4.24 | 550 | 0 | 0.0 | |
04/07/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/07/2013 |
4.24
|
1,040 | 4.24 | 4.24 | 3.96 | 1,040 | 1,000 | 0.0 |