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 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.69% | 28,300 | -10,800 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-25) |
0.40 | 1.40% | 127,064 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-09-30) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-05) |
5.03 | 21.06% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-16) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
04/07/2013 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
03/07/2013 |
14.54
|
2,100 | 14.54 | 14.54 | 14.54 | 2,100 | 0 | 0.1 | |
02/07/2013 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
01/07/2013 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
28/06/2013 |
14.95
|
5,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
27/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
26/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
25/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
24/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
21/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
20/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
19/06/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
18/06/2013 |
13.63
|
300 | 13.63 | 13.63 | 13.63 | 300 | 0 | 0.0 | |
17/06/2013 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
14/06/2013 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
13/06/2013 |
13.78
|
2,100 | 13.63 | 13.78 | 13.63 | 800 | 0 | 0.0 | |
12/06/2013 |
13.78
|
2,900 | 13.63 | 13.78 | 13.63 | 0 | 0 | 0 | |
11/06/2013 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
10/06/2013 |
12.67
|
600 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
07/06/2013 |
12.67
|
200 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
06/06/2013 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
05/06/2013 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
04/06/2013 |
11.65
|
1,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
03/06/2013 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
31/05/2013 |
11.65
|
3,900 | 11.15 | 11.65 | 11.15 | 2,800 | 0 | 0.1 | |
30/05/2013 |
11.15
|
2,800 | 11.15 | 11.15 | 11.15 | 2,800 | 0 | 0.1 | |
29/05/2013 |
11.15
|
6,500 | 11.15 | 11.15 | 11.15 | 2,800 | 0 | 0.1 | |
28/05/2013 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
27/05/2013 |
11.15
|
3,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
24/05/2013 |
10.89
|
600 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
23/05/2013 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
22/05/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
21/05/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
20/05/2013 |
9.93
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
17/05/2013 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
16/05/2013 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
15/05/2013 |
9.93
|
300 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
14/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/05/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
13/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
10/05/2013 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
09/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
08/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
07/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
03/05/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
02/05/2013 |
9.83
|
600 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
26/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
18/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
17/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
16/04/2013 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
15/04/2013 |
9.02
|
9,600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
12/04/2013 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
11/04/2013 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
10/04/2013 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
09/04/2013 |
8.98
|
200 | 8.98 | 8.98 | 8.98 | 200 | 0 | 0.0 | |
08/04/2013 |
9.42
|
1,100 | 8.98 | 9.42 | 8.98 | 0 | 0 | 0 | |
05/04/2013 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
04/04/2013 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
03/04/2013 |
8.98
|
800 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
02/04/2013 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
01/04/2013 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 1,000 | 0 | 0.0 | |
29/03/2013 |
8.98
|
400 | 9.42 | 9.42 | 8.98 | 0 | 0 | 0 | |
28/03/2013 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/03/2013 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/03/2013 |
9.42
|
400 | 8.98 | 9.42 | 8.98 | 0 | 0 | 0 | |
25/03/2013 |
8.98
|
300 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
22/03/2013 |
8.98
|
1,800 | 8.89 | 8.98 | 8.89 | 100 | 0 | 0.0 | |
21/03/2013 |
9.83
|
300 | 8.48 | 9.83 | 8.48 | 100 | 0 | 0.0 | |
20/03/2013 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
19/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
18/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
14/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
13/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
12/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
11/03/2013 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
08/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
07/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
06/03/2013 |
8.53
|
1,100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/03/2013 |
8.53
|
700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/03/2013 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
01/03/2013 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/02/2013 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 500 | 0 | 0.0 | |
27/02/2013 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 500 | 0 | 0.0 | |
26/02/2013 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
25/02/2013 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
22/02/2013 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/02/2013 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/02/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
19/02/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
18/02/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/02/2013 |
8.03
|
2,000 | 8.03 | 8.03 | 8.03 | 2,000 | 0 | 0.0 | |
07/02/2013 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/02/2013 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/02/2013 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |