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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
04/07/2013 |
4.37
|
100 | 4.79 | 4.79 | 4.37 | 0 | 0 | 0 | |
03/07/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
02/07/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
01/07/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/06/2013 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 200 | 0 | 0.0 | |
27/06/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
26/06/2013 |
4.79
|
1,100 | 5.27 | 5.33 | 4.79 | 100 | 0 | 0.0 | |
25/06/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/06/2013 |
5.27
|
1,000 | 4.79 | 5.27 | 5.27 | 1,000 | 0 | 0.0 | |
21/06/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
20/06/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
19/06/2013 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 0 | 200 | -0.0 | |
18/06/2013 |
4.79
|
7,600 | 4.61 | 4.79 | 4.79 | 5,000 | 7,600 | -0.0 | |
17/06/2013 |
4.61
|
200 | 5.09 | 5.51 | 4.61 | 100 | 0 | 0.0 | |
14/06/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
13/06/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
12/06/2013 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 100 | 100 | 0 | |
11/06/2013 |
5.09
|
1,800 | 5.63 | 5.63 | 5.09 | 0 | 1,800 | -0.0 | |
10/06/2013 |
5.63
|
5,200 | 5.33 | 5.63 | 4.91 | 0 | 5,200 | -0.0 | |
07/06/2013 |
5.33
|
5,100 | 5.39 | 5.39 | 4.91 | 0 | 5,100 | -0.0 | |
06/06/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
05/06/2013 |
5.39
|
800 | 5.45 | 5.45 | 4.91 | 100 | 500 | -0.0 | |
04/06/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/06/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
31/05/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
30/05/2013 |
5.45
|
5,100 | 5.33 | 5.45 | 4.91 | 3,000 | 5,100 | -0.0 | |
29/05/2013 |
5.33
|
2,100 | 5.27 | 5.33 | 4.97 | 100 | 200 | -0.0 | |
28/05/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
27/05/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/05/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/05/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/05/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/05/2013 |
5.27
|
100 | 4.79 | 5.27 | 5.27 | 100 | 0 | 0.0 | |
20/05/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
17/05/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/05/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
15/05/2013 |
4.79
|
300 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 | |
14/05/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
13/05/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/05/2013 |
5.03
|
6,100 | 5.03 | 5.03 | 4.61 | 0 | 6,100 | -0.0 | |
09/05/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
08/05/2013 |
5.03
|
200 | 4.91 | 5.03 | 4.49 | 100 | 0 | 0.0 | |
07/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/05/2013 |
4.91
|
6,500 | 4.86 | 5.34 | 4.69 | 200 | 5,600 | -0.0 | |
03/05/2013 |
4.86
|
3,800 | 4.80 | 4.96 | 4.86 | 0 | 2,200 | -0.0 | |
02/05/2013 |
4.80
|
6,400 | 4.80 | 5.07 | 4.59 | 0 | 1,400 | -0.0 | |
26/04/2013 |
4.80
|
1,700 | 4.91 | 4.91 | 4.59 | 100 | 0 | 0.0 | |
25/04/2013 |
4.91
|
2,100 | 5.44 | 5.44 | 4.91 | 0 | 2,100 | -0.0 | |
24/04/2013 |
5.44
|
9,300 | 5.07 | 5.44 | 4.80 | 0 | 9,300 | -0.1 | |
23/04/2013 |
5.07
|
1,500 | 5.07 | 5.23 | 5.07 | 0 | 500 | -0.0 | |
22/04/2013 |
5.07
|
400 | 4.64 | 5.07 | 5.07 | 100 | 0 | 0.0 | |
18/04/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
17/04/2013 |
4.64
|
100 | 5.07 | 5.07 | 4.64 | 0 | 0 | 0 | |
16/04/2013 |
5.07
|
300 | 5.39 | 5.39 | 5.07 | 300 | 0 | 0.0 | |
15/04/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
12/04/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
11/04/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
10/04/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
09/04/2013 |
5.39
|
2,000 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 | |
08/04/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/04/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/04/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/04/2013 |
5.44
|
100 | 5.28 | 5.44 | 5.44 | 0 | 0 | 0 | |
02/04/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
01/04/2013 |
5.28
|
200 | 4.80 | 5.28 | 4.80 | 0 | 0 | 0 | |
29/03/2013 |
4.80
|
2,800 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 | |
28/03/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
27/03/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
26/03/2013 |
4.86
|
500 | 4.80 | 4.86 | 4.86 | 0 | 0 | 0 | |
25/03/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
22/03/2013 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
21/03/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
20/03/2013 |
4.80
|
600 | 4.75 | 4.80 | 4.80 | 0 | 0 | 0 | |
19/03/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/03/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/03/2013 |
4.75
|
100 | 4.53 | 4.75 | 4.75 | 100 | 0 | 0.0 | |
14/03/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/03/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/03/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/03/2013 |
4.53
|
100 | 4.80 | 4.80 | 4.53 | 0 | 0 | 0 | |
08/03/2013 |
4.80
|
3,000 | 4.69 | 4.80 | 4.80 | 0 | 0 | 0 | |
07/03/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/03/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/03/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/03/2013 |
4.69
|
200 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 | |
01/03/2013 |
4.80
|
2,700 | 4.64 | 4.80 | 4.59 | 0 | 2,100 | -0.0 | |
28/02/2013 |
4.64
|
300 | 4.59 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/02/2013 |
4.59
|
400 | 4.80 | 4.80 | 4.59 | 0 | 0 | 0 | |
26/02/2013 |
4.80
|
6,200 | 5.34 | 5.34 | 4.80 | 0 | 0 | 0 | |
25/02/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/02/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/02/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
20/02/2013 |
5.34
|
1,100 | 5.12 | 5.34 | 5.12 | 0 | 0 | 0 | |
19/02/2013 |
5.12
|
1,000 | 5.07 | 5.23 | 5.07 | 0 | 0 | 0 | |
18/02/2013 |
5.07
|
200 | 4.96 | 5.07 | 5.07 | 0 | 0 | 0 | |
08/02/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
07/02/2013 |
4.96
|
100 | 5.50 | 5.50 | 4.96 | 0 | 0 | 0 | |
06/02/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
05/02/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |