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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/11/2013 |
13.53
|
3,970 | 13.27 | 13.53 | 13.53 | 0 | 0 | 0 | |
31/10/2013 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
30/10/2013 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
29/10/2013 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
28/10/2013 |
13.27
|
40 | 13.69 | 13.69 | 13.27 | 0 | 0 | 0 | |
25/10/2013 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/10/2013 |
13.69
|
3,300 | 13.27 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/10/2013 |
13.27
|
5,520 | 13.53 | 13.69 | 13.27 | 0 | 0 | 0 | |
22/10/2013 |
13.53
|
250 | 13.32 | 13.53 | 13.53 | 0 | 0 | 0 | |
21/10/2013 |
13.32
|
7,710 | 13.43 | 13.53 | 13.32 | 0 | 0 | 0 | |
18/10/2013 |
13.43
|
500 | 13.32 | 13.43 | 13.43 | 0 | 0 | 0 | |
17/10/2013 |
13.32
|
500 | 13.27 | 13.32 | 13.32 | 0 | 0 | 0 | |
16/10/2013 |
13.27
|
250 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
15/10/2013 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
14/10/2013 |
13.27
|
1,100 | 13.53 | 13.53 | 13.27 | 0 | 0 | 0 | |
11/10/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
10/10/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
09/10/2013 |
13.53
|
770 | 13.48 | 13.53 | 12.54 | 0 | 0 | 0 | |
08/10/2013 |
13.48
|
10 | 13.38 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/10/2013 |
13.38
|
1,250 | 13.17 | 13.53 | 13.38 | 0 | 0 | 0 | |
04/10/2013 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
03/10/2013 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
02/10/2013 |
13.17
|
4,850 | 14.16 | 14.16 | 13.17 | 0 | 0 | 0 | |
01/10/2013 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
30/09/2013 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
27/09/2013 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
26/09/2013 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
25/09/2013 |
14.16
|
1,040 | 13.27 | 14.16 | 13.27 | 0 | 0 | 0 | |
24/09/2013 |
13.27
|
4,440 | 13.32 | 13.32 | 13.27 | 0 | 0 | 0 | |
23/09/2013 |
13.32
|
1,000 | 13.53 | 13.53 | 13.32 | 0 | 0 | 0 | |
20/09/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
19/09/2013 |
13.53
|
3,290 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
18/09/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
17/09/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
16/09/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
13/09/2013 |
13.53
|
5,000 | 13.43 | 13.53 | 13.53 | 0 | 0 | 0 | |
12/09/2013 |
13.43
|
1,100 | 13.32 | 13.43 | 13.38 | 0 | 0 | 0 | |
11/09/2013 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
10/09/2013 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
09/09/2013 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
06/09/2013 |
13.32
|
1,100 | 13.27 | 13.32 | 13.32 | 0 | 0 | 0 | |
05/09/2013 |
13.27
|
11,960 | 13.17 | 13.53 | 13.27 | 0 | 0 | 0 | |
04/09/2013 |
13.17
|
0 | 13.12 | 13.17 | 13.17 | 0 | 0 | 0 | |
03/09/2013 |
13.12
|
120 | 13.12 | 13.17 | 13.12 | 0 | 10 | -0.0 | |
30/08/2013 |
13.12
|
100 | 13.32 | 13.32 | 13.12 | 0 | 0 | 0 | |
29/08/2013 |
13.32
|
200 | 13.38 | 13.38 | 13.32 | 0 | 0 | 0 | |
28/08/2013 |
13.38
|
3,710 | 13.53 | 13.53 | 13.32 | 0 | 0 | 0 | |
27/08/2013 |
13.53
|
1,900 | 13.53 | 13.53 | 13.32 | 0 | 0 | 0 | |
26/08/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
23/08/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
22/08/2013 |
13.53
|
22,100 | 13.53 | 13.53 | 13.12 | 0 | 0 | 0 | |
21/08/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
20/08/2013 |
13.53
|
10 | 13.06 | 13.53 | 13.53 | 0 | 0 | 0 | |
19/08/2013 |
13.06
|
18,070 | 13.01 | 13.06 | 13.06 | 0 | 0 | 0 | |
16/08/2013 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
15/08/2013 |
13.01
|
40 | 12.75 | 13.01 | 13.01 | 0 | 0 | 0 | |
14/08/2013 |
12.75
|
190 | 13.53 | 13.53 | 12.75 | 0 | 0 | 0 | |
13/08/2013 |
13.53
|
10 | 13.12 | 13.53 | 13.53 | 10 | 0 | 0.0 | |
12/08/2013 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
09/08/2013 |
13.12
|
250 | 14.05 | 14.05 | 13.12 | 0 | 0 | 0 | |
08/08/2013 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
07/08/2013 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
06/08/2013 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
05/08/2013 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
02/08/2013 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
01/08/2013 |
14.05
|
3,250 | 14.05 | 14.05 | 13.53 | 0 | 0 | 0 | |
31/07/2013 |
14.05
|
3,510 | 13.43 | 14.05 | 13.79 | 0 | 0 | 0 | |
30/07/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/07/2013 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
29/07/2013 |
13.43
|
1,100 | 13.53 | 13.53 | 13.28 | 0 | 0 | 0 | |
26/07/2013 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
25/07/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
24/07/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
23/07/2013 |
13.53
|
4,510 | 13.28 | 13.53 | 13.48 | 0 | 0 | 0 | |
22/07/2013 |
13.28
|
600 | 13.58 | 13.58 | 13.28 | 0 | 0 | 0 | |
19/07/2013 |
13.58
|
100 | 13.63 | 13.63 | 13.58 | 100 | 0 | 0.0 | |
18/07/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
17/07/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
16/07/2013 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
15/07/2013 |
13.63
|
2,450 | 13.33 | 13.63 | 13.38 | 0 | 0 | 0 | |
12/07/2013 |
13.33
|
2,010 | 12.93 | 13.33 | 13.13 | 0 | 0 | 0 | |
11/07/2013 |
12.93
|
3,000 | 12.53 | 12.93 | 12.88 | 0 | 0 | 0 | |
10/07/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
09/07/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
08/07/2013 |
12.53
|
100 | 11.83 | 12.53 | 12.53 | 100 | 0 | 0.0 | |
05/07/2013 |
11.83
|
10 | 12.03 | 12.03 | 11.83 | 0 | 0 | 0 | |
04/07/2013 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
03/07/2013 |
12.03
|
10 | 11.68 | 12.03 | 12.03 | 0 | 0 | 0 | |
02/07/2013 |
11.68
|
100 | 12.53 | 13.38 | 11.68 | 0 | 0 | 0 | |
01/07/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
28/06/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
27/06/2013 |
12.53
|
10 | 12.78 | 12.78 | 12.53 | 0 | 0 | 0 | |
26/06/2013 |
12.78
|
4,020 | 13.28 | 13.28 | 12.78 | 0 | 0 | 0 | |
25/06/2013 |
13.28
|
1,000 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
24/06/2013 |
13.28
|
1,000 | 13.53 | 13.53 | 13.28 | 0 | 0 | 0 | |
21/06/2013 |
13.53
|
2,000 | 13.78 | 13.78 | 13.53 | 0 | 0 | 0 | |
20/06/2013 |
13.78
|
10 | 13.03 | 13.78 | 13.78 | 0 | 0 | 0 | |
19/06/2013 |
13.03
|
20 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
18/06/2013 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
17/06/2013 |
13.03
|
3,350 | 13.03 | 13.93 | 13.03 | 0 | 0 | 0 | |
14/06/2013 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |