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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 2,322,100 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-25) |
-0.40 | -3.81% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-09-30) |
-0.90 | -8.18% | 4,019,345 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-05) |
-0.33 | -3.13% | 5,333,708 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-16) |
1.43 | 16.44% | 5,890,246 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.87
|
11,100 | 6.15 | 6.15 | 5.64 | 0 | 0 | 0 | |
04/07/2013 |
6.15
|
57,200 | 6.23 | 6.54 | 5.95 | 0 | 0 | 0 | |
03/07/2013 |
6.23
|
69,800 | 5.83 | 6.39 | 5.91 | 0 | 0 | 0 | |
02/07/2013 |
5.83
|
71,100 | 5.36 | 5.83 | 5.36 | 0 | 0 | 0 | |
01/07/2013 |
5.36
|
32,100 | 5.12 | 5.36 | 5.05 | 0 | 0 | 0 | |
28/06/2013 |
5.12
|
15,400 | 5.09 | 5.12 | 5.01 | 0 | 0 | 0 | |
27/06/2013 |
5.09
|
3,200 | 4.89 | 5.12 | 4.93 | 0 | 0 | 0 | |
26/06/2013 |
4.89
|
17,200 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 | |
25/06/2013 |
4.89
|
64,700 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 | |
24/06/2013 |
4.93
|
26,700 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 | |
21/06/2013 |
4.93
|
23,800 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
20/06/2013 |
4.93
|
35,700 | 4.93 | 5.01 | 4.89 | 0 | 0 | 0 | |
19/06/2013 |
4.93
|
39,200 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
18/06/2013 |
4.89
|
27,500 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 | |
17/06/2013: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
17/06/2013 |
4.97
|
107,000 | 4.69 | 5.05 | 4.69 | 0 | 0 | 0 | |
14/06/2013 |
4.69
|
47,600 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
13/06/2013 |
4.73
|
23,700 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
12/06/2013 |
4.73
|
12,200 | 4.73 | 4.76 | 4.66 | 0 | 0 | 0 | |
11/06/2013 |
4.73
|
12,700 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
10/06/2013 |
4.73
|
43,400 | 4.73 | 4.76 | 4.66 | 0 | 0 | 0 | |
07/06/2013 |
4.73
|
12,100 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
06/06/2013 |
4.76
|
28,300 | 4.73 | 4.76 | 4.55 | 2,000 | 0 | 0.0 | |
05/06/2013 |
4.73
|
32,700 | 4.62 | 4.94 | 4.55 | 0 | 0 | 0 | |
04/06/2013 |
4.62
|
61,600 | 4.69 | 4.80 | 4.62 | 0 | 0 | 0 | |
03/06/2013 |
4.69
|
70,800 | 4.73 | 4.90 | 4.48 | 0 | 0 | 0 | |
31/05/2013 |
4.73
|
88,700 | 4.73 | 4.83 | 4.55 | 0 | 0 | 0 | |
30/05/2013 |
4.73
|
26,600 | 4.58 | 4.73 | 4.55 | 0 | 0 | 0 | |
29/05/2013 |
4.58
|
131,500 | 4.51 | 4.80 | 4.48 | 0 | 0 | 0 | |
28/05/2013 |
4.51
|
17,400 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 | |
27/05/2013 |
4.51
|
58,900 | 4.55 | 4.80 | 4.51 | 0 | 0 | 0 | |
24/05/2013 |
4.55
|
274,100 | 4.23 | 4.69 | 4.19 | 0 | 0 | 0 | |
23/05/2013 |
4.23
|
89,300 | 4.26 | 4.30 | 4.19 | 0 | 0 | 0 | |
22/05/2013 |
4.26
|
70,500 | 4.19 | 4.48 | 4.12 | 0 | 0 | 0 | |
21/05/2013 |
4.19
|
125,200 | 4.23 | 4.37 | 4.05 | 0 | 0 | 0 | |
20/05/2013 |
4.23
|
74,500 | 4.37 | 4.44 | 4.05 | 0 | 0 | 0 | |
17/05/2013 |
4.37
|
300,300 | 4.02 | 4.41 | 3.91 | 0 | 0 | 0 | |
16/05/2013 |
4.02
|
52,400 | 3.98 | 4.02 | 3.87 | 0 | 0 | 0 | |
15/05/2013 |
3.98
|
18,900 | 3.84 | 4.09 | 3.84 | 0 | 0 | 0 | |
14/05/2013 |
3.84
|
59,700 | 3.80 | 3.94 | 3.73 | 0 | 0 | 0 | |
13/05/2013 |
3.80
|
96,800 | 4.19 | 4.34 | 3.80 | 0 | 0 | 0 | |
10/05/2013 |
4.19
|
71,100 | 4.16 | 4.23 | 4.12 | 0 | 0 | 0 | |
09/05/2013 |
4.16
|
62,400 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 | |
08/05/2013 |
4.12
|
59,100 | 4.23 | 4.44 | 4.12 | 0 | 0 | 0 | |
07/05/2013 |
4.23
|
107,100 | 4.12 | 4.26 | 4.02 | 0 | 0 | 0 | |
06/05/2013 |
4.12
|
144,200 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 | |
03/05/2013 |
4.41
|
119,700 | 4.19 | 4.55 | 4.16 | 0 | 0 | 0 | |
02/05/2013 |
4.19
|
126,100 | 3.91 | 4.26 | 4.05 | 0 | 0 | 0 | |
26/04/2013 |
3.91
|
78,600 | 4.02 | 4.05 | 3.87 | 0 | 0 | 0 | |
25/04/2013 |
4.02
|
217,800 | 4.05 | 4.12 | 3.84 | 0 | 0 | 0 | |
24/04/2013 |
4.05
|
166,700 | 3.70 | 4.05 | 3.91 | 0 | 0 | 0 | |
23/04/2013 |
3.70
|
214,500 | 3.31 | 3.70 | 3.41 | 0 | 0 | 0 | |
22/04/2013 |
3.31
|
79,900 | 3.13 | 3.41 | 3.13 | 10,000 | 0 | 0.1 | |
18/04/2013 |
3.13
|
19,300 | 3.16 | 3.20 | 3.13 | 0 | 0 | 0 | |
17/04/2013 |
3.16
|
5,700 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
16/04/2013 |
3.16
|
6,600 | 3.13 | 3.16 | 3.06 | 0 | 0 | 0 | |
15/04/2013 |
3.13
|
17,200 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 | |
12/04/2013 |
3.23
|
3,600 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 | |
11/04/2013 |
3.20
|
18,200 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 | |
10/04/2013 |
3.23
|
38,700 | 3.31 | 3.34 | 3.20 | 0 | 0 | 0 | |
09/04/2013 |
3.31
|
29,500 | 3.23 | 3.34 | 3.23 | 0 | 0 | 0 | |
08/04/2013 |
3.23
|
26,500 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 | |
05/04/2013 |
3.20
|
32,700 | 3.13 | 3.20 | 3.06 | 0 | 0 | 0 | |
04/04/2013 |
3.13
|
9,500 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
03/04/2013 |
3.16
|
6,600 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 | |
02/04/2013 |
3.20
|
16,300 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
01/04/2013 |
3.20
|
15,100 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
29/03/2013 |
3.20
|
7,100 | 3.16 | 3.20 | 3.06 | 0 | 0 | 0 | |
28/03/2013 |
3.16
|
24,600 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
27/03/2013 |
3.20
|
27,800 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 | |
26/03/2013 |
3.20
|
12,800 | 3.16 | 3.20 | 3.13 | 0 | 0 | 0 | |
25/03/2013 |
3.16
|
32,700 | 3.13 | 3.16 | 3.09 | 0 | 0 | 0 | |
22/03/2013 |
3.13
|
40,900 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 | |
21/03/2013 |
3.23
|
48,300 | 3.31 | 3.34 | 3.23 | 0 | 0 | 0 | |
20/03/2013 |
3.31
|
20,600 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 | |
19/03/2013 |
3.34
|
59,900 | 3.27 | 3.41 | 3.27 | 0 | 0 | 0 | |
18/03/2013 |
3.27
|
61,900 | 3.20 | 3.31 | 3.13 | 0 | 0 | 0 | |
15/03/2013 |
3.20
|
33,800 | 3.06 | 3.20 | 3.02 | 0 | 0 | 0 | |
14/03/2013 |
3.06
|
9,100 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 | |
13/03/2013 |
2.99
|
21,800 | 3.02 | 3.06 | 2.99 | 0 | 0 | 0 | |
12/03/2013 |
3.02
|
25,100 | 3.06 | 3.09 | 2.91 | 0 | 0 | 0 | |
11/03/2013 |
3.06
|
8,200 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 | |
08/03/2013 |
2.99
|
24,600 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 | |
07/03/2013 |
2.95
|
12,500 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 | |
06/03/2013 |
3.09
|
21,900 | 2.84 | 3.09 | 2.88 | 0 | 0 | 0 | |
05/03/2013 |
2.84
|
61,400 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
04/03/2013 |
2.95
|
22,400 | 3.20 | 3.20 | 2.95 | 0 | 0 | 0 | |
01/03/2013 |
3.20
|
18,800 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
28/02/2013 |
3.20
|
26,300 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 | |
27/02/2013 |
3.16
|
64,200 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
26/02/2013 |
3.16
|
82,500 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 | |
25/02/2013 |
3.31
|
14,400 | 3.31 | 3.45 | 3.23 | 0 | 0 | 0 | |
22/02/2013 |
3.31
|
68,700 | 3.27 | 3.38 | 3.20 | 0 | 0 | 0 | |
21/02/2013 |
3.27
|
124,600 | 3.55 | 3.62 | 3.23 | 0 | 0 | 0 | |
20/02/2013 |
3.55
|
191,700 | 3.31 | 3.62 | 3.31 | 0 | 0 | 0 | |
19/02/2013 |
3.31
|
67,400 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 | |
18/02/2013 |
3.34
|
24,200 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 | |
08/02/2013 |
3.34
|
62,500 | 3.20 | 3.34 | 3.13 | 0 | 0 | 0 | |
07/02/2013 |
3.20
|
22,700 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 | |
06/02/2013 |
3.20
|
107,000 | 3.34 | 3.34 | 3.16 | 0 | 0 | 0 | |
05/02/2013 |
3.34
|
19,200 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |