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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
03/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
02/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
28/06/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
27/06/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/06/2013 |
5.57
|
2,100 | 5.79 | 5.79 | 5.57 | 2,100 | 0 | 0.0 | |
25/06/2013 |
5.79
|
5,900 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
24/06/2013 |
6.07
|
2,000 | 5.90 | 6.07 | 6.07 | 0 | 0 | 0 | |
21/06/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/06/2013 |
5.90
|
2,500 | 5.79 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/06/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/06/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
17/06/2013 |
5.79
|
7,600 | 5.79 | 5.79 | 5.79 | 5,900 | 0 | 0.1 | |
14/06/2013 |
5.79
|
5,400 | 5.46 | 5.79 | 5.79 | 0 | 0 | 0 | |
13/06/2013 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/06/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/06/2013 |
5.46
|
200 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/06/2013 |
4.97
|
500 | 5.52 | 5.52 | 4.97 | 0 | 0 | 0 | |
06/06/2013 |
5.52
|
6,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
05/06/2013 |
5.52
|
0 | 5.96 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/06/2013 |
5.96
|
6,600 | 5.46 | 5.96 | 5.02 | 0 | 0 | 0 | |
03/06/2013 |
5.46
|
100 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/05/2013 |
4.97
|
200 | 5.30 | 5.30 | 4.97 | 0 | 0 | 0 | |
30/05/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/05/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
28/05/2013 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/05/2013 |
5.30
|
100 | 4.86 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
23/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
22/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
21/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
20/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/05/2013 |
4.86
|
100 | 5.35 | 5.35 | 4.86 | 0 | 0 | 0 | |
16/05/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/05/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
14/05/2013 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
13/05/2013 |
5.35
|
3,000 | 5.21 | 5.35 | 5.35 | 0 | 0 | 0 | |
10/05/2013 |
5.21
|
200 | 5.12 | 5.21 | 5.21 | 0 | 0 | 0 | |
09/05/2013 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
08/05/2013 |
5.12
|
2,400 | 4.92 | 5.12 | 5.12 | 0 | 0 | 0 | |
07/05/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/05/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/05/2013 |
4.92
|
100 | 4.48 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
26/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
22/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
18/04/2013 |
4.48
|
100 | 4.87 | 4.87 | 4.48 | 0 | 0 | 0 | |
17/04/2013 |
4.87
|
15,000 | 4.92 | 4.97 | 4.87 | 400 | 0 | 0.0 | |
16/04/2013 |
4.92
|
14,000 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 | |
15/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
12/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
11/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
10/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
09/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
08/04/2013 |
4.92
|
25,400 | 4.87 | 4.92 | 4.87 | 10,000 | 0 | 0.1 | |
05/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
04/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
03/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
02/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
01/04/2013 |
4.87
|
59,000 | 5.12 | 5.12 | 4.87 | 49,900 | 0 | 0.5 | |
29/03/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
28/03/2013 |
5.12
|
100 | 4.87 | 5.12 | 5.12 | 0 | 0 | 0 | |
27/03/2013 |
4.87
|
8,000 | 4.87 | 4.87 | 4.87 | 5,000 | 0 | 0.1 | |
26/03/2013 |
4.87
|
4,500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/03/2013 |
4.87
|
28,700 | 4.87 | 4.87 | 4.87 | 5,000 | 0 | 0.1 | |
22/03/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/03/2013 |
4.87
|
4,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
20/03/2013 |
4.87
|
2,300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
19/03/2013 |
4.87
|
6,200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
18/03/2013 |
4.87
|
3,000 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 | |
15/03/2013 |
4.87
|
1,100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/03/2013 |
4.87
|
16,700 | 4.87 | 4.87 | 4.82 | 0 | 0 | 0 | |
13/03/2013 |
4.87
|
8,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
12/03/2013 |
4.87
|
2,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
11/03/2013 |
4.87
|
17,800 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
08/03/2013 |
4.87
|
2,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
07/03/2013 |
4.87
|
3,300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
06/03/2013 |
4.87
|
10,500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
05/03/2013 |
4.87
|
32,400 | 4.87 | 4.87 | 4.87 | 24,000 | 0 | 0.2 | |
04/03/2013 |
4.87
|
73,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
01/03/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
28/02/2013 |
4.87
|
0 | 4.73 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/02/2013 |
4.73
|
34,500 | 4.68 | 4.87 | 4.73 | 0 | 0 | 0 | |
26/02/2013 |
4.68
|
4,700 | 4.29 | 4.68 | 3.95 | 0 | 0 | 0 | |
25/02/2013 |
4.29
|
400 | 4.73 | 4.73 | 4.29 | 0 | 0 | 0 | |
22/02/2013 |
4.73
|
100 | 4.34 | 4.73 | 4.73 | 0 | 0 | 0 | |
21/02/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/02/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
19/02/2013 |
4.34
|
100 | 4.78 | 4.78 | 4.34 | 0 | 0 | 0 | |
18/02/2013 |
4.78
|
100 | 5.26 | 5.26 | 4.78 | 0 | 0 | 0 | |
08/02/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
07/02/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
06/02/2013 |
5.26
|
2,900 | 4.82 | 5.26 | 5.26 | 0 | 0 | 0 | |
05/02/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |