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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
9.06
|
10 | 8.88 | 9.06 | 9.06 | 0 | 0 | 0 | |
03/07/2013 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
02/07/2013 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
01/07/2013 |
8.88
|
1,260 | 8.94 | 8.94 | 8.34 | 0 | 0 | 0 | |
28/06/2013 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/06/2013 |
8.94
|
20 | 8.70 | 9.06 | 8.94 | 0 | 0 | 0 | |
26/06/2013 |
8.70
|
1,010 | 8.70 | 9.00 | 8.70 | 0 | 0 | 0 | |
25/06/2013 |
8.70
|
2,220 | 9.00 | 9.00 | 8.52 | 0 | 0 | 0 | |
24/06/2013 |
9.00
|
20 | 8.82 | 9.12 | 9.00 | 0 | 0 | 0 | |
21/06/2013 |
8.82
|
50 | 8.94 | 8.94 | 8.82 | 0 | 0 | 0 | |
20/06/2013 |
8.94
|
9,430 | 8.82 | 8.94 | 8.70 | 0 | 0 | 0 | |
19/06/2013 |
8.82
|
430 | 8.94 | 9.06 | 8.76 | 0 | 0 | 0 | |
18/06/2013 |
8.94
|
20 | 9.12 | 9.12 | 8.94 | 0 | 0 | 0 | |
17/06/2013 |
9.12
|
10 | 9.18 | 9.18 | 9.12 | 0 | 0 | 0 | |
14/06/2013 |
9.18
|
10 | 9.24 | 9.24 | 9.18 | 0 | 0 | 0 | |
13/06/2013 |
9.24
|
150 | 9.00 | 9.24 | 8.76 | 0 | 0 | 0 | |
12/06/2013 |
9.00
|
2,130 | 9.00 | 9.06 | 8.46 | 0 | 0 | 0 | |
11/06/2013 |
9.00
|
20 | 8.70 | 9.24 | 9.00 | 0 | 0 | 0 | |
10/06/2013 |
8.70
|
8,600 | 8.82 | 9.24 | 8.70 | 0 | 0 | 0 | |
07/06/2013 |
8.82
|
1,590 | 8.94 | 8.94 | 8.82 | 0 | 0 | 0 | |
06/06/2013 |
8.94
|
3,050 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 | |
05/06/2013 |
9.00
|
7,280 | 9.00 | 9.06 | 8.76 | 0 | 0 | 0 | |
04/06/2013 |
9.00
|
4,520 | 9.00 | 9.00 | 8.88 | 0 | 0 | 0 | |
03/06/2013 |
9.00
|
2,400 | 8.94 | 9.00 | 8.76 | 0 | 0 | 0 | |
31/05/2013 |
8.94
|
9,430 | 9.00 | 9.00 | 8.46 | 0 | 0 | 0 | |
30/05/2013 |
9.00
|
40 | 9.06 | 9.12 | 9.00 | 0 | 0 | 0 | |
29/05/2013 |
9.06
|
8,320 | 9.18 | 9.18 | 8.58 | 0 | 0 | 0 | |
28/05/2013 |
9.18
|
1,280 | 9.12 | 9.24 | 8.70 | 0 | 0 | 0 | |
27/05/2013 |
9.12
|
1,210 | 9.12 | 9.60 | 9.12 | 0 | 0 | 0 | |
24/05/2013 |
9.12
|
2,080 | 9.00 | 9.30 | 8.76 | 0 | 0 | 0 | |
23/05/2013 |
9.00
|
14,110 | 8.88 | 9.00 | 8.88 | 0 | 0 | 0 | |
22/05/2013 |
8.88
|
5,500 | 9.12 | 9.12 | 8.88 | 0 | 0 | 0 | |
21/05/2013 |
9.12
|
4,740 | 9.24 | 9.48 | 9.00 | 0 | 0 | 0 | |
20/05/2013 |
9.24
|
2,010 | 8.70 | 9.30 | 9.24 | 0 | 0 | 0 | |
17/05/2013 |
8.70
|
1,500 | 9.24 | 9.24 | 8.70 | 0 | 0 | 0 | |
16/05/2013 |
9.24
|
560 | 9.30 | 9.30 | 9.24 | 0 | 0 | 0 | |
15/05/2013 |
9.30
|
14,740 | 9.30 | 9.30 | 9.24 | 0 | 0 | 0 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/05/2013 |
9.30
|
11,960 | 9.18 | 9.36 | 9.24 | 0 | 0 | 0 | |
13/05/2013 |
9.18
|
15,060 | 9.18 | 9.24 | 9.01 | 0 | 0 | 0 | |
10/05/2013 |
9.18
|
10,750 | 9.18 | 9.29 | 9.01 | 0 | 0 | 0 | |
09/05/2013 |
9.18
|
6,320 | 9.12 | 9.18 | 9.01 | 0 | 0 | 0 | |
08/05/2013 |
9.12
|
2,510 | 9.18 | 9.29 | 9.01 | 0 | 0 | 0 | |
07/05/2013 |
9.18
|
1,990 | 9.24 | 9.24 | 8.90 | 0 | 0 | 0 | |
06/05/2013 |
9.24
|
1,020 | 9.18 | 9.24 | 9.18 | 0 | 0 | 0 | |
03/05/2013 |
9.18
|
1,110 | 9.18 | 9.29 | 9.12 | 0 | 0 | 0 | |
02/05/2013 |
9.18
|
410 | 9.18 | 9.18 | 9.01 | 0 | 0 | 0 | |
26/04/2013 |
9.18
|
5,290 | 8.73 | 9.18 | 8.73 | 0 | 0 | 0 | |
25/04/2013 |
8.73
|
7,350 | 8.73 | 8.73 | 8.67 | 0 | 0 | 0 | |
24/04/2013 |
8.73
|
1,310 | 8.84 | 8.84 | 8.73 | 0 | 0 | 0 | |
23/04/2013 |
8.84
|
1,750 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 | |
22/04/2013 |
8.84
|
5,710 | 9.12 | 9.12 | 8.56 | 0 | 0 | 0 | |
18/04/2013 |
9.12
|
20 | 9.01 | 9.12 | 9.12 | 0 | 0 | 0 | |
17/04/2013 |
9.01
|
2,280 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 | |
16/04/2013 |
9.01
|
2,620 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 | |
15/04/2013 |
9.01
|
3,590 | 8.90 | 9.01 | 8.79 | 0 | 0 | 0 | |
12/04/2013 |
8.90
|
5,480 | 8.84 | 8.95 | 8.73 | 0 | 0 | 0 | |
11/04/2013 |
8.84
|
13,180 | 8.56 | 8.84 | 8.62 | 0 | 0 | 0 | |
10/04/2013 |
8.56
|
13,670 | 9.18 | 9.18 | 8.56 | 0 | 0 | 0 | |
09/04/2013 |
9.18
|
4,130 | 9.18 | 9.29 | 9.01 | 0 | 0 | 0 | |
08/04/2013 |
9.18
|
12,990 | 8.95 | 9.29 | 8.95 | 0 | 0 | 0 | |
05/04/2013 |
8.95
|
4,980 | 8.79 | 9.01 | 8.73 | 1,400 | 0 | 0.0 | |
04/04/2013 |
8.79
|
11,220 | 9.01 | 9.01 | 8.79 | 0 | 0 | 0 | |
03/04/2013 |
9.01
|
11,070 | 9.01 | 9.12 | 8.90 | 0 | 0 | 0 | |
02/04/2013 |
9.01
|
27,030 | 9.52 | 9.52 | 9.01 | 0 | 0 | 0 | |
01/04/2013 |
9.52
|
7,570 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 | |
29/03/2013 |
9.52
|
18,610 | 9.52 | 9.52 | 9.12 | 0 | 0 | 0 | |
28/03/2013 |
9.52
|
80,000 | 8.90 | 9.52 | 8.95 | 0 | 0 | 0 | |
27/03/2013 |
8.90
|
13,700 | 8.90 | 9.01 | 8.90 | 0 | 0 | 0 | |
26/03/2013 |
8.90
|
54,800 | 8.56 | 9.01 | 8.56 | 0 | 0 | 0 | |
25/03/2013 |
8.56
|
35,860 | 8.34 | 8.56 | 8.34 | 0 | 0 | 0 | |
22/03/2013 |
8.34
|
14,070 | 8.39 | 8.45 | 8.22 | 0 | 0 | 0 | |
21/03/2013 |
8.39
|
1,790 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 | |
20/03/2013 |
8.45
|
1,180 | 8.34 | 8.45 | 8.45 | 0 | 0 | 0 | |
19/03/2013 |
8.34
|
680 | 8.34 | 8.34 | 8.28 | 0 | 0 | 0 | |
18/03/2013 |
8.34
|
3,050 | 8.56 | 8.56 | 8.34 | 0 | 0 | 0 | |
15/03/2013 |
8.56
|
510 | 8.45 | 8.56 | 8.45 | 0 | 0 | 0 | |
14/03/2013 |
8.45
|
720 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 | |
13/03/2013 |
8.45
|
4,260 | 8.34 | 8.56 | 8.22 | 0 | 0 | 0 | |
12/03/2013 |
8.34
|
8,400 | 8.34 | 8.50 | 8.22 | 0 | 0 | 0 | |
11/03/2013 |
8.34
|
4,110 | 8.34 | 8.39 | 8.11 | 0 | 0 | 0 | |
08/03/2013 |
8.34
|
17,720 | 8.34 | 8.34 | 7.88 | 0 | 0 | 0 | |
07/03/2013 |
8.34
|
4,320 | 8.34 | 8.34 | 8.28 | 0 | 0 | 0 | |
06/03/2013 |
8.34
|
3,210 | 8.39 | 8.56 | 8.00 | 0 | 0 | 0 | |
05/03/2013 |
8.39
|
4,610 | 8.39 | 8.45 | 8.34 | 0 | 0 | 0 | |
04/03/2013 |
8.39
|
7,100 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 | |
01/03/2013 |
8.62
|
5,890 | 8.62 | 8.79 | 8.56 | 0 | 0 | 0 | |
28/02/2013 |
8.62
|
5,250 | 8.62 | 8.84 | 8.45 | 0 | 0 | 0 | |
27/02/2013 |
8.62
|
5,990 | 8.45 | 8.62 | 8.17 | 0 | 0 | 0 | |
26/02/2013 |
8.45
|
14,840 | 8.67 | 8.84 | 8.28 | 0 | 0 | 0 | |
25/02/2013 |
8.67
|
21,670 | 8.62 | 8.84 | 8.50 | 0 | 0 | 0 | |
22/02/2013 |
8.62
|
34,570 | 8.45 | 8.90 | 8.17 | 0 | 0 | 0 | |
21/02/2013 |
8.45
|
51,590 | 9.01 | 9.01 | 8.45 | 0 | 0 | 0 | |
20/02/2013 |
9.01
|
53,410 | 8.73 | 9.01 | 8.73 | 0 | 0 | 0 | |
19/02/2013 |
8.73
|
7,270 | 8.67 | 8.84 | 8.45 | 0 | 0 | 0 | |
18/02/2013 |
8.67
|
3,520 | 8.39 | 8.84 | 8.39 | 0 | 0 | 0 | |
08/02/2013 |
8.39
|
6,110 | 8.17 | 8.39 | 8.11 | 0 | 0 | 0 | |
07/02/2013 |
8.17
|
5,890 | 8.11 | 8.17 | 8.11 | 0 | 0 | 0 | |
06/02/2013 |
8.11
|
2,870 | 8.05 | 8.11 | 8.00 | 0 | 0 | 0 | |
05/02/2013 |
8.05
|
3,500 | 8.11 | 8.17 | 8.00 | 0 | 0 | 0 | |
04/02/2013 |
8.11
|
6,030 | 7.88 | 8.11 | 7.88 | 0 | 0 | 0 |