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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
03/07/2013 |
12.28
|
200 | 12.05 | 12.28 | 12.28 | 200 | 0 | 0.0 | |
02/07/2013 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
01/07/2013 |
12.05
|
2,400 | 12.57 | 12.57 | 11.99 | 2,300 | 0 | 0.1 | |
28/06/2013 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
27/06/2013 |
12.57
|
2,900 | 12.57 | 12.57 | 12.57 | 2,900 | 0 | 0.1 | |
26/06/2013 |
12.57
|
200 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
25/06/2013 |
12.57
|
200 | 12.57 | 12.57 | 11.42 | 100 | 0 | 0.0 | |
24/06/2013 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
21/06/2013 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 100 | 0 | 0.0 | |
20/06/2013 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
19/06/2013 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
18/06/2013 |
12.57
|
100 | 11.71 | 12.57 | 12.57 | 100 | 0 | 0.0 | |
17/06/2013 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
14/06/2013 |
11.71
|
1,000 | 12.57 | 12.57 | 11.71 | 0 | 0 | 0 | |
13/06/2013 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
12/06/2013 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
11/06/2013 |
12.57
|
500 | 12.97 | 12.97 | 12.57 | 0 | 0 | 0 | |
10/06/2013 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
07/06/2013 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
06/06/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/06/2013 |
12.97
|
1,200 | 11.82 | 12.97 | 11.82 | 100 | 0 | 0.0 | |
05/06/2013 |
11.82
|
300 | 10.78 | 11.82 | 10.94 | 0 | 0 | 0 | |
04/06/2013 |
10.78
|
100 | 11.98 | 11.98 | 10.78 | 0 | 0 | 0 | |
03/06/2013 |
11.98
|
1,400 | 11.51 | 11.98 | 10.42 | 100 | 0 | 0.0 | |
31/05/2013 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
30/05/2013 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
29/05/2013 |
11.51
|
2,400 | 11.46 | 11.67 | 11.51 | 1,000 | 0 | 0.0 | |
28/05/2013 |
11.46
|
500 | 11.46 | 11.46 | 11.46 | 0 | 500 | -0.0 | |
27/05/2013 |
11.46
|
1,000 | 10.94 | 11.46 | 11.46 | 0 | 1,000 | -0.0 | |
24/05/2013 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
23/05/2013 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
22/05/2013 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
21/05/2013 |
10.94
|
500 | 10.94 | 10.94 | 10.94 | 0 | 500 | -0.0 | |
20/05/2013 |
10.94
|
3,200 | 11.30 | 11.30 | 10.73 | 0 | 0 | 0 | |
17/05/2013 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
16/05/2013 |
11.30
|
2,100 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 | |
15/05/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
14/05/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
13/05/2013 |
12.50
|
500 | 11.82 | 12.50 | 12.50 | 0 | 0 | 0 | |
10/05/2013 |
11.82
|
3,000 | 11.98 | 11.98 | 11.82 | 1,500 | 2,500 | -0.0 | |
09/05/2013 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
08/05/2013 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
07/05/2013 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
06/05/2013 |
11.98
|
2,500 | 11.46 | 11.98 | 11.98 | 2,500 | 2,500 | 0 | |
03/05/2013 |
11.46
|
500 | 12.24 | 12.24 | 11.46 | 0 | 0 | 0 | |
02/05/2013 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
26/04/2013 |
12.24
|
3,300 | 12.40 | 12.40 | 12.24 | 3,300 | 2,000 | 0.0 | |
25/04/2013 |
12.40
|
500 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 | |
24/04/2013 |
12.50
|
3,400 | 12.50 | 12.50 | 12.40 | 3,100 | 0 | 0.1 | |
23/04/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
22/04/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
18/04/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
17/04/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
16/04/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
15/04/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
12/04/2013 |
12.50
|
300 | 12.24 | 12.50 | 12.50 | 0 | 0 | 0 | |
11/04/2013 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
10/04/2013 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
09/04/2013 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
08/04/2013 |
12.24
|
100 | 12.19 | 12.24 | 12.24 | 100 | 0 | 0.0 | |
05/04/2013 |
12.19
|
900 | 12.19 | 12.19 | 11.72 | 900 | 0 | 0.0 | |
04/04/2013 |
12.19
|
200 | 11.46 | 12.19 | 11.88 | 200 | 0 | 0.0 | |
03/04/2013 |
11.46
|
100 | 11.67 | 11.67 | 11.46 | 0 | 0 | 0 | |
02/04/2013 |
11.67
|
100 | 11.20 | 11.67 | 11.67 | 0 | 0 | 0 | |
01/04/2013 |
11.20
|
100 | 10.68 | 11.20 | 11.20 | 0 | 0 | 0 | |
29/03/2013 |
10.68
|
500 | 11.82 | 11.82 | 10.68 | 0 | 0 | 0 | |
28/03/2013 |
11.82
|
400 | 10.78 | 11.82 | 11.82 | 400 | 0 | 0.0 | |
27/03/2013 |
10.78
|
1,100 | 10.63 | 11.67 | 10.78 | 1,000 | 0 | 0.0 | |
26/03/2013 |
10.63
|
100 | 10.94 | 10.94 | 10.63 | 0 | 0 | 0 | |
25/03/2013 |
10.94
|
500 | 11.35 | 11.35 | 10.42 | 0 | 0 | 0 | |
22/03/2013 |
11.35
|
100 | 12.50 | 12.50 | 11.35 | 0 | 0 | 0 | |
21/03/2013 |
12.50
|
400 | 12.76 | 12.76 | 12.50 | 0 | 0 | 0 | |
20/03/2013 |
12.76
|
400 | 11.98 | 12.76 | 12.76 | 0 | 400 | -0.0 | |
19/03/2013 |
11.98
|
1,600 | 11.62 | 12.66 | 11.98 | 1,000 | 0 | 0.0 | |
18/03/2013 |
11.62
|
1,100 | 11.46 | 12.60 | 10.42 | 100 | 0 | 0.0 | |
15/03/2013 |
11.46
|
100 | 11.15 | 11.46 | 11.46 | 0 | 0 | 0 | |
14/03/2013 |
11.15
|
0 | 10.78 | 11.15 | 11.15 | 0 | 0 | 0 | |
13/03/2013 |
10.78
|
3,200 | 11.98 | 11.98 | 10.78 | 0 | 0 | 0 | |
12/03/2013 |
11.98
|
1,700 | 13.28 | 14.58 | 11.98 | 1,000 | 0 | 0.0 | |
11/03/2013 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
08/03/2013 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
07/03/2013 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
06/03/2013 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/03/2013 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
04/03/2013 |
13.28
|
100 | 12.76 | 13.28 | 13.28 | 0 | 0 | 0 | |
01/03/2013 |
12.76
|
100 | 13.80 | 13.80 | 12.76 | 0 | 0 | 0 | |
28/02/2013 |
13.80
|
600 | 13.54 | 14.01 | 12.24 | 0 | 100 | -0.0 | |
27/02/2013 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 100 | -0.0 | |
26/02/2013 |
13.54
|
100 | 12.50 | 13.54 | 13.54 | 0 | 100 | -0.0 | |
25/02/2013 |
12.50
|
300 | 13.54 | 13.54 | 12.50 | 0 | 100 | -0.0 | |
22/02/2013 |
13.54
|
100 | 12.50 | 13.54 | 13.54 | 0 | 100 | -0.0 | |
21/02/2013 |
12.50
|
300 | 13.49 | 13.49 | 12.50 | 0 | 0 | 0 | |
20/02/2013 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
19/02/2013 |
13.49
|
100 | 12.81 | 13.49 | 13.49 | 0 | 100 | -0.0 | |
18/02/2013 |
12.81
|
1,800 | 12.97 | 12.97 | 11.98 | 1,700 | 0 | 0.0 | |
08/02/2013 |
12.97
|
1,100 | 11.98 | 12.97 | 12.76 | 0 | 900 | -0.0 | |
07/02/2013 |
11.98
|
3,100 | 10.94 | 11.98 | 11.98 | 0 | 2,000 | -0.0 | |
06/02/2013 |
10.94
|
3,400 | 9.95 | 10.94 | 9.90 | 100 | 3,200 | -0.1 | |
05/02/2013 |
9.95
|
100 | 10.16 | 10.16 | 9.95 | 0 | 0 | 0 | |
04/02/2013 |
10.16
|
100 | 9.90 | 10.16 | 10.16 | 0 | 100 | -0.0 |