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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
03/07/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
02/07/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
01/07/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
28/06/2013 |
11.47
|
500 | 12.60 | 12.60 | 10.47 | 100 | 0 | 0.0 | |
27/06/2013 |
12.60
|
1,200 | 11.50 | 12.63 | 10.44 | 400 | 0 | 0.0 | |
26/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
25/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
24/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
21/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
20/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
19/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
18/06/2013 |
11.50
|
200 | 11.53 | 11.53 | 10.44 | 100 | 0 | 0.0 | |
17/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
14/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
13/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
12/06/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
11/06/2013 |
11.53
|
1,300 | 11.53 | 11.53 | 10.38 | 100 | 0 | 0.0 | |
10/06/2013 |
11.53
|
300 | 10.97 | 11.53 | 10.52 | 200 | 0 | 0.0 | |
07/06/2013 |
10.97
|
0 | 11.56 | 10.97 | 10.97 | 0 | 0 | 0 | |
06/06/2013 |
11.56
|
400 | 10.50 | 11.56 | 10.38 | 200 | 0 | 0.0 | |
05/06/2013 |
10.50
|
300 | 11.56 | 11.56 | 10.50 | 0 | 0 | 0 | |
04/06/2013 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
03/06/2013 |
11.56
|
300 | 11.56 | 11.56 | 11.15 | 100 | 0 | 0.0 | |
31/05/2013 |
11.56
|
200 | 11.56 | 11.56 | 10.70 | 100 | 0 | 0.0 | |
30/05/2013 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
29/05/2013 |
11.56
|
200 | 11.41 | 11.56 | 10.55 | 100 | 0 | 0.0 | |
28/05/2013 |
11.41
|
1,100 | 11.56 | 11.56 | 10.76 | 400 | 0 | 0.0 | |
27/05/2013 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
24/05/2013 |
11.56
|
1,100 | 11.56 | 11.56 | 11.30 | 100 | 0 | 0.0 | |
23/05/2013 |
11.56
|
600 | 11.41 | 11.56 | 11.56 | 0 | 0 | 0 | |
22/05/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
22/05/2013 |
11.41
|
100 | 10.58 | 11.41 | 11.41 | 100 | 0 | 0.0 | |
21/05/2013 |
10.58
|
200 | 10.25 | 11.22 | 10.58 | 100 | 0 | 0.0 | |
20/05/2013 |
10.25
|
1,500 | 11.25 | 11.25 | 10.25 | 0 | 0 | 0 | |
17/05/2013 |
11.25
|
100 | 12.50 | 12.50 | 11.25 | 0 | 0 | 0 | |
16/05/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
15/05/2013 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
14/05/2013 |
12.50
|
500 | 11.36 | 12.50 | 10.53 | 200 | 0 | 0.0 | |
13/05/2013 |
11.36
|
2,500 | 10.53 | 11.36 | 10.53 | 100 | 0 | 0.0 | |
10/05/2013 |
10.53
|
2,200 | 11.08 | 11.08 | 9.97 | 200 | 0 | 0.0 | |
09/05/2013 |
11.08
|
1,200 | 11.44 | 11.64 | 10.31 | 600 | 0 | 0.0 | |
08/05/2013 |
11.44
|
100 | 10.78 | 11.44 | 11.44 | 100 | 0 | 0.0 | |
07/05/2013 |
10.78
|
2,200 | 9.81 | 10.78 | 9.56 | 600 | 0 | 0.0 | |
06/05/2013 |
9.81
|
46,000 | 8.92 | 9.81 | 8.92 | 2,400 | 0 | 0.1 | |
03/05/2013 |
8.92
|
2,400 | 8.92 | 8.92 | 8.92 | 2,000 | 0 | 0.1 | |
02/05/2013 |
8.92
|
100 | 8.87 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/04/2013 |
8.87
|
3,000 | 8.92 | 8.92 | 8.87 | 2,200 | 0 | 0.1 | |
25/04/2013 |
8.92
|
3,000 | 8.87 | 8.92 | 8.89 | 3,000 | 0 | 0.1 | |
24/04/2013 |
8.87
|
1,700 | 8.37 | 8.87 | 8.59 | 500 | 0 | 0.0 | |
23/04/2013 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/04/2013 |
8.37
|
1,400 | 8.59 | 8.59 | 8.37 | 1,400 | 0 | 0.0 | |
18/04/2013 |
8.59
|
200 | 8.31 | 8.59 | 8.59 | 0 | 0 | 0 | |
17/04/2013 |
8.31
|
2,500 | 8.31 | 8.45 | 8.31 | 2,000 | 0 | 0.1 | |
16/04/2013 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
15/04/2013 |
8.31
|
1,500 | 8.87 | 8.87 | 8.31 | 1,500 | 0 | 0.0 | |
12/04/2013 |
8.87
|
1,000 | 8.84 | 8.87 | 8.87 | 0 | 0 | 0 | |
11/04/2013 |
8.84
|
1,300 | 8.87 | 8.87 | 8.81 | 0 | 0 | 0 | |
10/04/2013 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/04/2013 |
8.87
|
400 | 8.73 | 8.87 | 8.73 | 0 | 0 | 0 | |
08/04/2013 |
8.73
|
200 | 8.59 | 8.73 | 8.73 | 0 | 0 | 0 | |
05/04/2013 |
8.59
|
3,000 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 | |
04/04/2013 |
8.73
|
400 | 8.76 | 8.76 | 8.73 | 0 | 0 | 0 | |
03/04/2013 |
8.76
|
2,400 | 8.73 | 8.76 | 8.73 | 2,000 | 0 | 0.1 | |
02/04/2013 |
8.73
|
1,300 | 8.64 | 8.73 | 8.73 | 0 | 0 | 0 | |
01/04/2013 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/03/2013 |
8.64
|
300 | 8.59 | 8.64 | 8.59 | 100 | 0 | 0.0 | |
28/03/2013 |
8.59
|
1,800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/03/2013 |
8.59
|
2,200 | 8.87 | 8.87 | 8.59 | 2,000 | 0 | 0.1 | |
26/03/2013 |
8.87
|
3,800 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 | |
25/03/2013 |
8.87
|
300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
22/03/2013 |
8.87
|
4,800 | 8.31 | 8.87 | 8.45 | 0 | 0 | 0 | |
21/03/2013 |
8.31
|
1,500 | 8.31 | 8.45 | 8.31 | 0 | 0 | 0 | |
20/03/2013 |
8.31
|
200 | 7.81 | 8.31 | 8.31 | 0 | 0 | 0 | |
19/03/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
18/03/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
15/03/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
14/03/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/03/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
12/03/2013 |
7.81
|
1,000 | 8.84 | 8.84 | 7.81 | 100 | 0 | 0.0 | |
11/03/2013 |
8.84
|
400 | 8.03 | 8.84 | 8.31 | 0 | 0 | 0 | |
08/03/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
07/03/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
06/03/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
05/03/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
04/03/2013 |
8.03
|
1,100 | 8.31 | 8.31 | 8.03 | 0 | 0 | 0 | |
01/03/2013 |
8.31
|
500 | 8.31 | 8.31 | 7.51 | 0 | 0 | 0 | |
28/02/2013 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
27/02/2013 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
26/02/2013 |
8.31
|
2,900 | 7.90 | 8.31 | 7.34 | 0 | 0 | 0 | |
25/02/2013 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
22/02/2013 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
21/02/2013 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
20/02/2013 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
19/02/2013 |
7.90
|
200 | 9.28 | 9.28 | 7.90 | 100 | 0 | 0.0 | |
18/02/2013 |
9.28
|
200 | 9.14 | 9.28 | 8.23 | 100 | 0 | 0.0 | |
08/02/2013 |
9.14
|
100 | 8.45 | 9.14 | 9.14 | 0 | 0 | 0 | |
07/02/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
06/02/2013 |
8.45
|
900 | 7.76 | 8.45 | 7.76 | 0 | 0 | 0 | |
05/02/2013 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/02/2013 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |