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 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/07/2013 |
5.61
|
200 | 5.49 | 5.61 | 5.49 | 100 | 0 | 0.0 | |
03/07/2013 |
5.49
|
1,300 | 5.33 | 5.49 | 5.29 | 0 | 0 | 0 | |
02/07/2013 |
5.33
|
200 | 5.65 | 5.65 | 5.33 | 200 | 0 | 0.0 | |
01/07/2013 |
5.65
|
7,200 | 5.53 | 5.70 | 5.53 | 3,200 | 0 | 0.0 | |
28/06/2013 |
5.53
|
2,900 | 5.53 | 5.70 | 5.53 | 2,300 | 0 | 0.0 | |
27/06/2013 |
5.53
|
8,800 | 5.49 | 5.74 | 5.49 | 7,200 | 0 | 0.1 | |
26/06/2013 |
5.49
|
1,400 | 5.49 | 5.49 | 5.13 | 100 | 0 | 0.0 | |
25/06/2013 |
5.49
|
3,900 | 5.61 | 5.61 | 5.41 | 0 | 0 | 0 | |
24/06/2013 |
5.61
|
7,100 | 5.57 | 6.10 | 5.25 | 0 | 0 | 0 | |
21/06/2013 |
5.57
|
1,300 | 5.57 | 5.57 | 5.49 | 200 | 0 | 0.0 | |
20/06/2013 |
5.57
|
2,200 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 | |
19/06/2013 |
5.57
|
500 | 5.65 | 5.74 | 5.49 | 0 | 0 | 0 | |
18/06/2013 |
5.65
|
13,600 | 5.21 | 5.70 | 5.21 | 0 | 400 | -0.0 | |
17/06/2013 |
5.21
|
100 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 | |
14/06/2013 |
5.29
|
5,400 | 5.21 | 5.29 | 5.29 | 5,000 | 0 | 0.1 | |
13/06/2013 |
5.21
|
2,700 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 | |
12/06/2013 |
5.29
|
900 | 5.29 | 5.41 | 5.13 | 100 | 0 | 0.0 | |
11/06/2013 |
5.29
|
5,100 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
10/06/2013 |
5.37
|
2,100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/06/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
06/06/2013 |
5.37
|
100 | 5.29 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/06/2013 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
04/06/2013 |
5.29
|
700 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
03/06/2013 |
5.37
|
1,900 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
31/05/2013 |
5.41
|
2,900 | 5.29 | 5.41 | 5.29 | 0 | 0 | 0 | |
30/05/2013 |
5.29
|
12,100 | 5.29 | 5.29 | 5.21 | 1,600 | 0 | 0.0 | |
29/05/2013 |
5.29
|
1,100 | 5.21 | 5.29 | 5.21 | 500 | 0 | 0.0 | |
28/05/2013 |
5.21
|
1,500 | 5.29 | 5.29 | 5.17 | 0 | 0 | 0 | |
27/05/2013 |
5.29
|
100 | 5.21 | 5.29 | 5.29 | 0 | 0 | 0 | |
24/05/2013 |
5.21
|
8,000 | 5.13 | 5.21 | 5.21 | 0 | 0 | 0 | |
23/05/2013 |
5.13
|
100 | 5.00 | 5.13 | 5.13 | 0 | 0 | 0 | |
22/05/2013 |
5.00
|
2,000 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 | |
21/05/2013 |
5.25
|
2,100 | 5.25 | 5.25 | 5.09 | 0 | 0 | 0 | |
20/05/2013 |
5.25
|
600 | 5.13 | 5.25 | 5.04 | 0 | 0 | 0 | |
17/05/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
16/05/2013: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
16/05/2013 |
5.13
|
6,200 | 5.21 | 5.53 | 5.13 | 0 | 0 | 0 | |
15/05/2013 |
5.21
|
200 | 5.17 | 5.21 | 4.67 | 0 | 0 | 0 | |
14/05/2013 |
5.17
|
200 | 5.17 | 5.17 | 4.85 | 0 | 0 | 0 | |
13/05/2013 |
5.17
|
8,900 | 5.17 | 5.39 | 5.17 | 3,700 | 0 | 0.1 | |
10/05/2013 |
5.17
|
6,200 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
09/05/2013 |
5.21
|
4,500 | 5.14 | 5.21 | 5.10 | 0 | 0 | 0 | |
08/05/2013 |
5.14
|
6,900 | 5.03 | 5.32 | 5.10 | 0 | 3,500 | -0.1 | |
07/05/2013 |
5.03
|
2,200 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
06/05/2013 |
4.99
|
200 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 | |
03/05/2013 |
5.03
|
9,400 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 | |
02/05/2013 |
5.06
|
200 | 4.99 | 5.06 | 5.06 | 0 | 0 | 0 | |
26/04/2013 |
4.99
|
1,100 | 4.96 | 4.99 | 4.88 | 0 | 0 | 0 | |
25/04/2013 |
4.96
|
4,100 | 4.92 | 4.96 | 4.92 | 0 | 0 | 0 | |
24/04/2013 |
4.92
|
7,000 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 | |
23/04/2013 |
4.85
|
7,500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
22/04/2013 |
4.85
|
3,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
18/04/2013 |
4.85
|
9,800 | 4.85 | 4.88 | 4.85 | 0 | 0 | 0 | |
17/04/2013 |
4.85
|
1,900 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 | |
16/04/2013 |
4.81
|
500 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/04/2013 |
4.81
|
400 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 | |
12/04/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/04/2013 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
10/04/2013 |
4.88
|
16,400 | 4.96 | 5.06 | 4.88 | 10,000 | 0 | 0.1 | |
09/04/2013 |
4.96
|
400 | 4.85 | 4.96 | 4.96 | 0 | 0 | 0 | |
08/04/2013 |
4.85
|
1,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/04/2013 |
4.85
|
6,100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
04/04/2013 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/04/2013 |
4.85
|
4,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
02/04/2013 |
4.85
|
1,000 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 | |
01/04/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/03/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
28/03/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
27/03/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
26/03/2013 |
4.81
|
3,300 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/03/2013 |
4.81
|
5,000 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 | |
22/03/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/03/2013 |
4.85
|
2,600 | 4.99 | 4.99 | 4.67 | 0 | 0 | 0 | |
20/03/2013 |
4.99
|
5,500 | 5.03 | 5.03 | 4.96 | 4,800 | 0 | 0.1 | |
19/03/2013 |
5.03
|
22,900 | 4.67 | 5.03 | 4.74 | 22,900 | 0 | 0.3 | |
18/03/2013 |
4.67
|
2,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
15/03/2013 |
4.67
|
0 | 4.63 | 4.67 | 4.67 | 0 | 0 | 0 | |
14/03/2013 |
4.63
|
2,000 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 | |
13/03/2013 |
4.85
|
2,200 | 4.74 | 4.85 | 4.81 | 0 | 0 | 0 | |
12/03/2013 |
4.74
|
4,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
11/03/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
08/03/2013 |
4.74
|
3,500 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 | |
07/03/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
06/03/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
05/03/2013 |
4.81
|
600 | 4.81 | 4.81 | 4.35 | 0 | 0 | 0 | |
04/03/2013 |
4.81
|
1,200 | 4.85 | 4.85 | 4.81 | 1,200 | 0 | 0.0 | |
01/03/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/02/2013 |
4.85
|
1,000 | 4.67 | 4.85 | 4.81 | 0 | 0 | 0 | |
27/02/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/02/2013 |
4.67
|
10,700 | 4.70 | 4.70 | 4.67 | 0 | 0 | 0 | |
25/02/2013 |
4.70
|
2,000 | 4.85 | 4.85 | 4.70 | 0 | 0 | 0 | |
22/02/2013 |
4.85
|
500 | 4.81 | 4.85 | 4.78 | 0 | 0 | 0 | |
21/02/2013 |
4.81
|
18,000 | 4.85 | 4.88 | 4.81 | 0 | 0 | 0 | |
20/02/2013 |
4.85
|
16,800 | 4.81 | 4.85 | 4.81 | 1,000 | 0 | 0.0 | |
19/02/2013 |
4.81
|
12,100 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 | |
18/02/2013 |
4.81
|
9,300 | 4.81 | 4.88 | 4.81 | 100 | 0 | 0.0 | |
08/02/2013 |
4.81
|
10,000 | 4.78 | 4.85 | 4.74 | 0 | 0 | 0 | |
07/02/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/02/2013 |
4.78
|
400 | 4.78 | 4.78 | 4.78 | 400 | 0 | 0.0 | |
05/02/2013 |
4.78
|
100 | 4.67 | 4.78 | 4.78 | 0 | 0 | 0 |