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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/11/2013 |
5.10
|
400 | 4.96 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/11/2013 |
4.96
|
900 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/11/2013 |
4.96
|
100 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 | |
19/11/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
18/11/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
15/11/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
14/11/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/11/2013 |
5.06
|
100 | 5.01 | 5.06 | 5.06 | 0 | 0 | 0 | |
12/11/2013 |
5.01
|
100 | 4.87 | 5.01 | 5.01 | 0 | 0 | 0 | |
11/11/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
08/11/2013 |
4.87
|
1,600 | 4.91 | 4.91 | 4.87 | 600 | 0 | 0.0 | |
07/11/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/11/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/11/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/11/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/11/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
31/10/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/10/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
29/10/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
28/10/2013 |
4.91
|
2,600 | 4.87 | 4.91 | 4.87 | 800 | 0 | 0.0 | |
25/10/2013 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 500 | 0 | 0.0 | |
24/10/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
23/10/2013 |
4.87
|
1,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/10/2013 |
4.87
|
700 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 | |
21/10/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/10/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/10/2013 |
4.91
|
600 | 4.82 | 4.91 | 4.91 | 0 | 0 | 0 | |
16/10/2013 |
4.82
|
2,300 | 4.77 | 4.82 | 4.77 | 1,700 | 0 | 0.0 | |
15/10/2013 |
4.77
|
700 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/10/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
11/10/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
10/10/2013 |
4.77
|
600 | 4.63 | 4.77 | 4.77 | 0 | 0 | 0 | |
09/10/2013 |
4.63
|
2,000 | 4.58 | 4.63 | 4.63 | 2,000 | 0 | 0.0 | |
08/10/2013 |
4.58
|
2,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
07/10/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
04/10/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
03/10/2013 |
4.58
|
1,000 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
02/10/2013 |
4.72
|
100 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 | |
01/10/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
25/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/09/2013: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/09/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/09/2013 |
4.63
|
200 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/09/2013 |
4.54
|
200 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 | |
19/09/2013 |
4.50
|
400 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 | |
18/09/2013 |
4.54
|
1,400 | 4.59 | 4.59 | 4.54 | 0 | 0 | 0 | |
17/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
16/09/2013 |
4.59
|
600 | 4.45 | 4.59 | 4.59 | 0 | 0 | 0 | |
13/09/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
12/09/2013 |
4.45
|
200 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/09/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/09/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
09/09/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
06/09/2013 |
4.45
|
1,000 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 | |
05/09/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
04/09/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
03/09/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
30/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
29/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
28/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
27/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
26/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
23/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
22/08/2013 |
4.54
|
1,100 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 | |
21/08/2013 |
4.63
|
5,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/08/2013 |
4.63
|
2,300 | 4.45 | 4.63 | 4.59 | 0 | 0 | 0 | |
19/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
16/08/2013 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
15/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
13/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
12/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
09/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
08/08/2013 |
4.45
|
600 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 | |
07/08/2013 |
4.54
|
4,000 | 5.03 | 5.03 | 4.54 | 0 | 0 | 0 | |
06/08/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/08/2013 |
5.03
|
100 | 4.63 | 5.03 | 5.03 | 0 | 0 | 0 | |
02/08/2013 |
4.63
|
200 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/08/2013 |
4.54
|
400 | 4.23 | 4.54 | 4.54 | 0 | 0 | 0 | |
31/07/2013 |
4.23
|
200 | 4.59 | 5.03 | 4.23 | 0 | 0 | 0 | |
30/07/2013 |
4.59
|
200 | 4.63 | 4.63 | 4.23 | 0 | 0 | 0 | |
29/07/2013 |
4.63
|
100 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/07/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
25/07/2013 |
4.45
|
3,300 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 | |
24/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
23/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
18/07/2013 |
4.50
|
100 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 | |
17/07/2013 |
4.72
|
2,400 | 4.63 | 4.72 | 4.67 | 0 | 0 | 0 | |
16/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
11/07/2013 |
4.63
|
3,100 | 4.45 | 4.63 | 4.59 | 0 | 0 | 0 | |
10/07/2013 |
4.45
|
100 | 4.63 | 4.63 | 4.45 | 100 | 0 | 0.0 | |
09/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
08/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |