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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
04/07/2013 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
03/07/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/07/2013 |
10.34
|
1,100 | 10.98 | 10.98 | 10.30 | 1,000 | 100 | 0.0 | |
02/07/2013 |
10.98
|
200 | 10.32 | 10.98 | 9.71 | 100 | 0 | 0.0 | |
01/07/2013 |
10.32
|
3,400 | 10.37 | 10.37 | 10.32 | 2,600 | 2,500 | 0.0 | |
28/06/2013 |
10.37
|
300 | 10.32 | 11.29 | 10.37 | 100 | 0 | 0.0 | |
27/06/2013 |
10.32
|
1,000 | 11.86 | 11.86 | 10.32 | 0 | 0 | 0 | |
26/06/2013 |
11.86
|
2,200 | 12.21 | 12.21 | 11.03 | 200 | 0 | 0.0 | |
25/06/2013 |
12.21
|
3,100 | 12.08 | 12.21 | 10.89 | 200 | 0 | 0.0 | |
24/06/2013 |
12.08
|
25,300 | 11.16 | 12.08 | 10.15 | 100 | 7,500 | -0.2 | |
21/06/2013 |
11.16
|
1,100 | 10.15 | 11.16 | 9.27 | 100 | 0 | 0.0 | |
20/06/2013 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/06/2013 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/06/2013 |
10.15
|
100 | 9.23 | 10.15 | 10.15 | 100 | 0 | 0.0 | |
17/06/2013 |
9.23
|
2,700 | 10.15 | 10.15 | 9.23 | 0 | 0 | 0 | |
14/06/2013 |
10.15
|
1,000 | 10.98 | 10.98 | 10.15 | 0 | 0 | 0 | |
13/06/2013 |
10.98
|
300 | 10.89 | 10.98 | 9.88 | 200 | 0 | 0.0 | |
12/06/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
11/06/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
10/06/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
07/06/2013 |
10.89
|
100 | 10.10 | 10.89 | 10.89 | 100 | 0 | 0.0 | |
06/06/2013 |
10.10
|
5,200 | 9.09 | 10.15 | 8.96 | 0 | 0 | 0 | |
05/06/2013 |
9.09
|
2,200 | 9.27 | 10.32 | 8.87 | 100 | 0 | 0.0 | |
04/06/2013 |
9.27
|
4,200 | 9.88 | 11.03 | 9.09 | 300 | 0 | 0.0 | |
03/06/2013 |
9.88
|
1,300 | 10.98 | 10.98 | 9.88 | 200 | 0 | 0.0 | |
31/05/2013 |
10.98
|
5,000 | 10.98 | 10.98 | 10.76 | 1,000 | 0 | 0.0 | |
30/05/2013 |
10.98
|
4,300 | 10.28 | 10.98 | 9.66 | 800 | 4,200 | -0.1 | |
29/05/2013 |
10.28
|
1,200 | 10.28 | 10.98 | 9.31 | 100 | 0 | 0.0 | |
28/05/2013 |
10.28
|
700 | 10.10 | 10.32 | 9.09 | 300 | 0 | 0.0 | |
27/05/2013 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
24/05/2013 |
10.10
|
200 | 9.75 | 10.10 | 8.79 | 200 | 0 | 0.0 | |
23/05/2013 |
9.75
|
0 | 9.36 | 9.75 | 9.75 | 0 | 0 | 0 | |
22/05/2013 |
9.36
|
200 | 10.32 | 10.32 | 9.36 | 100 | 0 | 0.0 | |
21/05/2013 |
10.32
|
100 | 9.80 | 10.32 | 10.32 | 100 | 0 | 0.0 | |
20/05/2013 |
9.80
|
200 | 8.92 | 9.80 | 8.96 | 200 | 0 | 0.0 | |
17/05/2013 |
8.92
|
100 | 8.43 | 8.92 | 8.92 | 0 | 0 | 0 | |
16/05/2013 |
8.43
|
100 | 8.61 | 8.61 | 8.43 | 100 | 0 | 0.0 | |
15/05/2013 |
8.61
|
300 | 8.96 | 8.96 | 8.35 | 100 | 0 | 0.0 | |
14/05/2013 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/05/2013 |
8.96
|
2,100 | 8.30 | 8.96 | 8.30 | 600 | 0 | 0.0 | |
10/05/2013 |
8.30
|
300 | 8.39 | 8.92 | 8.30 | 300 | 0 | 0.0 | |
09/05/2013 |
8.39
|
600 | 8.83 | 8.96 | 8.26 | 200 | 0 | 0.0 | |
08/05/2013 |
8.83
|
100 | 8.96 | 8.96 | 8.83 | 100 | 0 | 0.0 | |
07/05/2013 |
8.96
|
200 | 9.01 | 9.01 | 8.26 | 100 | 0 | 0.0 | |
06/05/2013 |
9.01
|
300 | 9.01 | 9.01 | 8.26 | 200 | 0 | 0.0 | |
03/05/2013 |
9.01
|
200 | 8.92 | 9.01 | 8.30 | 200 | 0 | 0.0 | |
02/05/2013 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/04/2013 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/04/2013 |
8.92
|
100 | 8.26 | 8.92 | 8.92 | 100 | 0 | 0.0 | |
24/04/2013 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
23/04/2013 |
8.26
|
200 | 8.83 | 9.66 | 8.26 | 100 | 0 | 0.0 | |
22/04/2013 |
8.83
|
200 | 8.79 | 8.83 | 8.26 | 100 | 0 | 0.0 | |
18/04/2013 |
8.79
|
1,100 | 8.79 | 8.79 | 8.22 | 1,100 | 0 | 0.0 | |
17/04/2013 |
8.79
|
200 | 8.30 | 8.79 | 8.57 | 200 | 0 | 0.0 | |
16/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/04/2013 |
8.30
|
3,300 | 7.91 | 8.30 | 8.30 | 3,300 | 2,200 | 0.0 | |
15/04/2013 |
7.91
|
3,200 | 7.78 | 8.12 | 7.87 | 1,000 | 0 | 0.0 | |
12/04/2013 |
7.78
|
3,400 | 7.99 | 7.99 | 7.78 | 400 | 0 | 0.0 | |
11/04/2013 |
7.99
|
7,400 | 7.95 | 7.99 | 7.78 | 100 | 0 | 0.0 | |
10/04/2013 |
7.95
|
5,400 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 | |
09/04/2013 |
7.99
|
1,000 | 7.78 | 8.12 | 7.66 | 200 | 0 | 0.0 | |
08/04/2013 |
7.78
|
31,300 | 7.41 | 7.91 | 7.49 | 8,600 | 0 | 0.2 | |
05/04/2013 |
7.41
|
25,600 | 7.37 | 7.41 | 7.24 | 5,100 | 0 | 0.1 | |
04/04/2013 |
7.37
|
15,000 | 7.91 | 7.91 | 7.37 | 2,000 | 0 | 0.0 | |
03/04/2013 |
7.91
|
1,400 | 7.91 | 8.12 | 7.45 | 200 | 0 | 0.0 | |
02/04/2013 |
7.91
|
6,100 | 8.03 | 8.03 | 7.37 | 100 | 0 | 0.0 | |
01/04/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
29/03/2013 |
8.03
|
100 | 7.32 | 8.03 | 8.03 | 100 | 0 | 0.0 | |
28/03/2013 |
7.32
|
3,000 | 7.99 | 7.99 | 7.32 | 3,000 | 0 | 0.1 | |
27/03/2013 |
7.99
|
100 | 7.32 | 7.99 | 7.99 | 100 | 0 | 0.0 | |
26/03/2013 |
7.32
|
2,200 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 | |
25/03/2013 |
7.49
|
4,900 | 7.91 | 7.91 | 7.28 | 4,200 | 0 | 0.1 | |
22/03/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/03/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/03/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/03/2013 |
7.91
|
4,000 | 7.49 | 7.91 | 7.49 | 2,700 | 0 | 0.0 | |
18/03/2013 |
7.49
|
200 | 7.49 | 7.82 | 7.49 | 100 | 0 | 0.0 | |
15/03/2013 |
7.49
|
4,400 | 7.99 | 7.99 | 7.49 | 3,400 | 0 | 0.1 | |
14/03/2013 |
7.99
|
100 | 7.53 | 7.99 | 7.99 | 100 | 0 | 0.0 | |
13/03/2013 |
7.53
|
100 | 8.03 | 8.03 | 7.53 | 0 | 0 | 0 | |
12/03/2013 |
8.03
|
0 | 8.28 | 8.03 | 8.03 | 0 | 0 | 0 | |
11/03/2013 |
8.28
|
300 | 8.12 | 8.28 | 7.53 | 100 | 0 | 0.0 | |
08/03/2013 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
07/03/2013 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
06/03/2013 |
8.12
|
300 | 7.53 | 8.12 | 7.49 | 200 | 0 | 0.0 | |
05/03/2013 |
7.53
|
100 | 8.07 | 8.07 | 7.53 | 0 | 0 | 0 | |
04/03/2013 |
8.07
|
2,300 | 8.20 | 8.20 | 7.49 | 2,100 | 0 | 0.0 | |
01/03/2013 |
8.20
|
1,100 | 7.70 | 8.20 | 7.70 | 1,000 | 100 | 0.0 | |
28/02/2013 |
7.70
|
1,700 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 | |
27/02/2013 |
7.82
|
300 | 8.66 | 8.82 | 7.82 | 100 | 0 | 0.0 | |
26/02/2013 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
25/02/2013 |
8.66
|
300 | 8.24 | 8.95 | 7.49 | 0 | 0 | 0 | |
22/02/2013 |
8.24
|
300 | 7.49 | 8.24 | 7.32 | 0 | 200 | -0.0 | |
21/02/2013 |
7.49
|
100 | 6.87 | 7.49 | 7.49 | 0 | 0 | 0 | |
20/02/2013 |
6.87
|
13,200 | 7.57 | 7.57 | 6.87 | 3,500 | 0 | 0.1 | |
19/02/2013 |
7.57
|
100 | 7.91 | 7.91 | 7.57 | 0 | 0 | 0 | |
18/02/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/02/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
07/02/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/02/2013 |
7.91
|
200 | 7.70 | 7.91 | 7.49 | 200 | 0 | 0.0 | |
05/02/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |