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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
20/11/2013 |
4.10
|
10 | 3.85 | 4.10 | 4.10 | 0 | 0 | 0 | |
19/11/2013 |
3.85
|
100 | 3.77 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/11/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
15/11/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
14/11/2013 |
3.77
|
500 | 3.74 | 3.77 | 3.77 | 0 | 0 | 0 | |
13/11/2013 |
3.74
|
3,000 | 3.72 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/11/2013 |
3.72
|
5,000 | 3.85 | 3.85 | 3.72 | 5,000 | 0 | 0.1 | |
11/11/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
08/11/2013 |
3.85
|
13,430 | 3.79 | 3.85 | 3.59 | 0 | 0 | 0 | |
07/11/2013 |
3.79
|
6,610 | 3.69 | 3.79 | 3.79 | 0 | 0 | 0 | |
06/11/2013 |
3.69
|
8,400 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 | |
05/11/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
04/11/2013 |
3.56
|
1,850 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
01/11/2013 |
3.56
|
2,080 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
31/10/2013 |
3.56
|
7,060 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 | |
30/10/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
29/10/2013 |
3.72
|
1,030 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
28/10/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
25/10/2013 |
3.85
|
60 | 3.67 | 3.85 | 3.67 | 0 | 50 | -0.0 | |
24/10/2013 |
3.67
|
1,580 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 | |
23/10/2013 |
3.59
|
90 | 3.72 | 3.97 | 3.59 | 0 | 0 | 0 | |
22/10/2013 |
3.72
|
5,510 | 3.74 | 4.00 | 3.72 | 0 | 0 | 0 | |
21/10/2013 |
3.74
|
920 | 3.59 | 3.74 | 3.59 | 0 | 0 | 0 | |
18/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/10/2013 |
3.59
|
500 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
14/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
10/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
09/10/2013 |
3.59
|
1,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
08/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
07/10/2013 |
3.59
|
500 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
04/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
03/10/2013 |
3.59
|
300 | 3.59 | 3.59 | 3.59 | 100 | 0 | 0.0 | |
02/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
01/10/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
30/09/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
27/09/2013 |
3.59
|
2,390 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 | |
26/09/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/09/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/09/2013 |
3.61
|
2,100 | 3.59 | 3.64 | 3.61 | 100 | 0 | 0.0 | |
23/09/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
20/09/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
19/09/2013 |
3.59
|
2,000 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
18/09/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/09/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/09/2013 |
3.67
|
1,700 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
16/09/2013 |
3.67
|
2,920 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 | |
13/09/2013 |
3.71
|
2,590 | 3.57 | 3.71 | 3.71 | 0 | 0 | 0 | |
12/09/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
11/09/2013 |
3.57
|
210 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
10/09/2013 |
3.54
|
310 | 3.47 | 3.54 | 3.54 | 0 | 0 | 0 | |
09/09/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/09/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
05/09/2013 |
3.47
|
2,950 | 3.42 | 3.54 | 3.45 | 0 | 0 | 0 | |
04/09/2013 |
3.42
|
3,100 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 | |
03/09/2013 |
3.42
|
230 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
30/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
29/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
28/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
27/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
26/08/2013 |
3.42
|
160 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
22/08/2013 |
3.42
|
7,100 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 | |
21/08/2013 |
3.42
|
1,940 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
20/08/2013 |
3.42
|
7,470 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
19/08/2013 |
3.42
|
700 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
16/08/2013 |
3.42
|
6,420 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
15/08/2013 |
3.42
|
1,300 | 3.40 | 3.42 | 3.40 | 700 | 0 | 0.0 | |
14/08/2013 |
3.40
|
200 | 3.42 | 3.42 | 3.40 | 200 | 0 | 0.0 | |
13/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
12/08/2013 |
3.42
|
1,500 | 3.30 | 3.42 | 3.42 | 0 | 0 | 0 | |
09/08/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
08/08/2013 |
3.30
|
240 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
07/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
06/08/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
05/08/2013 |
3.42
|
820 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
02/08/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/08/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
31/07/2013 |
3.45
|
10 | 3.42 | 3.45 | 3.45 | 0 | 0 | 0 | |
30/07/2013 |
3.42
|
10 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 | |
29/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
25/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
24/07/2013 |
3.47
|
13,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
23/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
15/07/2013 |
3.47
|
10 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 | |
12/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
11/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
10/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
08/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
04/07/2013 |
3.25
|
1,290 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |