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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
8.71
|
400 | 8.71 | 8.71 | 8.71 | 400 | 0 | 0.0 | |
01/07/2013 |
8.71
|
200 | 9.10 | 9.10 | 8.71 | 10 | 100 | -0.0 | |
28/06/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/06/2013 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/06/2013 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/06/2013 |
9.10
|
40 | 8.53 | 9.10 | 8.49 | 30 | 0 | 0.0 | |
25/06/2013 |
8.53
|
10 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 | |
24/06/2013 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
21/06/2013 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/06/2013 |
8.91
|
500 | 8.42 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/06/2013 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
18/06/2013 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
17/06/2013 |
8.42
|
2,000 | 8.53 | 8.53 | 8.42 | 2,000 | 0 | 0.0 | |
14/06/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
13/06/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
12/06/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
11/06/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
10/06/2013 |
8.53
|
1,000 | 8.57 | 8.57 | 8.53 | 0 | 0 | 0 | |
07/06/2013 |
8.57
|
500 | 8.53 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/06/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/06/2013 |
8.53
|
1,500 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 | |
04/06/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
03/06/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
31/05/2013 |
8.34
|
2,320 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 | |
30/05/2013 |
8.72
|
1,020 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
29/05/2013 |
8.72
|
2,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
28/05/2013 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/05/2013 |
8.72
|
1,310 | 8.34 | 8.72 | 8.72 | 0 | 0 | 0 | |
24/05/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
23/05/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
22/05/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
21/05/2013 |
8.34
|
20 | 8.15 | 8.34 | 8.34 | 20 | 0 | 0.0 | |
20/05/2013 |
8.15
|
40 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
17/05/2013 |
8.15
|
3,110 | 8.04 | 8.15 | 7.96 | 0 | 0 | 0 | |
16/05/2013 |
8.04
|
1,080 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 | |
15/05/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
14/05/2013 |
8.15
|
100 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 | |
13/05/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
10/05/2013 |
8.53
|
10 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 | |
09/05/2013 |
8.72
|
90 | 9.29 | 9.29 | 8.72 | 0 | 0 | 0 | |
08/05/2013 |
9.29
|
890 | 9.86 | 9.86 | 9.29 | 0 | 0 | 0 | |
07/05/2013 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
06/05/2013 |
9.86
|
10 | 10.23 | 10.23 | 9.86 | 0 | 0 | 0 | |
03/05/2013 |
10.23
|
10 | 10.54 | 10.54 | 10.23 | 0 | 0 | 0 | |
02/05/2013 |
10.54
|
910 | 10.65 | 10.65 | 10.54 | 0 | 0 | 0 | |
26/04/2013 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
25/04/2013 |
10.65
|
500 | 10.61 | 10.65 | 10.50 | 0 | 0 | 0 | |
24/04/2013 |
10.61
|
500 | 10.54 | 10.61 | 10.61 | 0 | 0 | 0 | |
23/04/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
22/04/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
18/04/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
17/04/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
16/04/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
15/04/2013 |
10.54
|
1,000 | 10.92 | 10.92 | 10.54 | 0 | 0 | 0 | |
12/04/2013 |
10.92
|
1,000 | 10.99 | 10.99 | 10.92 | 0 | 0 | 0 | |
11/04/2013 |
10.99
|
500 | 11.26 | 11.26 | 10.99 | 0 | 0 | 0 | |
10/04/2013 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
09/04/2013 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/04/2013 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
05/04/2013 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
04/04/2013 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/04/2013 |
11.26
|
1,000 | 11.18 | 11.26 | 11.26 | 0 | 170 | -0.0 | |
02/04/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
01/04/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
29/03/2013 |
11.18
|
10 | 10.80 | 11.18 | 11.18 | 0 | 10 | -0.0 | |
28/03/2013 |
10.80
|
10 | 10.35 | 10.80 | 10.80 | 0 | 0 | 0 | |
27/03/2013 |
10.35
|
20 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
26/03/2013 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
25/03/2013 |
10.35
|
10 | 10.23 | 10.35 | 10.35 | 0 | 0 | 0 | |
22/03/2013 |
10.23
|
10 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
21/03/2013 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
20/03/2013 |
10.23
|
810 | 10.20 | 10.23 | 9.55 | 0 | 0 | 0 | |
19/03/2013 |
10.20
|
10 | 9.82 | 10.20 | 10.20 | 0 | 0 | 0 | |
18/03/2013 |
9.82
|
1,200 | 9.82 | 9.82 | 9.82 | 1,200 | 0 | 0.0 | |
15/03/2013 |
9.82
|
10 | 9.29 | 9.82 | 9.82 | 0 | 0 | 0 | |
14/03/2013 |
9.29
|
1,020 | 8.72 | 9.29 | 8.72 | 0 | 1,010 | -0.0 | |
13/03/2013 |
8.72
|
10 | 8.53 | 8.72 | 8.72 | 0 | 0 | 0 | |
12/03/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
11/03/2013 |
8.53
|
10 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 | |
08/03/2013 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
07/03/2013 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/03/2013 |
9.10
|
4,540 | 9.48 | 9.48 | 9.10 | 0 | 30 | -0.0 | |
05/03/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
04/03/2013 |
9.48
|
14,070 | 10.12 | 10.54 | 9.48 | 6,100 | 0 | 0.2 | |
01/03/2013 |
10.12
|
10 | 9.48 | 10.12 | 10.12 | 0 | 0 | 0 | |
28/02/2013 |
9.48
|
4,010 | 10.16 | 10.23 | 9.48 | 0 | 0 | 0 | |
27/02/2013 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 80 | -0.0 | |
26/02/2013 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
25/02/2013 |
10.16
|
1,210 | 10.16 | 10.16 | 9.51 | 0 | 0 | 0 | |
22/02/2013 |
10.16
|
510 | 10.35 | 10.35 | 9.63 | 0 | 0 | 0 | |
21/02/2013 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
20/02/2013 |
10.35
|
170 | 10.92 | 10.92 | 10.35 | 0 | 0 | 0 | |
19/02/2013 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
18/02/2013 |
10.92
|
300 | 10.31 | 10.92 | 10.31 | 0 | 0 | 0 | |
08/02/2013 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
07/02/2013 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
06/02/2013 |
10.31
|
2,800 | 10.23 | 10.31 | 10.16 | 0 | 700 | -0.0 | |
05/02/2013 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
04/02/2013 |
10.23
|
1,060 | 10.20 | 10.54 | 10.20 | 0 | 50 | -0.0 | |
01/02/2013 |
10.20
|
100 | 9.67 | 10.20 | 10.20 | 0 | 80 | -0.0 | |
31/01/2013 |
9.67
|
20 | 10.23 | 10.23 | 9.67 | 0 | 0 | 0 |