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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2013 |
1.63
|
200 | 1.62 | 1.63 | 1.58 | 0 | 0 | 0 | |
13/11/2013 |
1.62
|
2,000 | 1.63 | 1.63 | 1.62 | 0 | 0 | 0 | |
12/11/2013 |
1.63
|
8,000 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 | |
11/11/2013 |
1.65
|
10,100 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 | |
08/11/2013 |
1.65
|
300 | 1.62 | 1.65 | 1.63 | 0 | 0 | 0 | |
07/11/2013 |
1.62
|
2,500 | 1.58 | 1.62 | 1.60 | 0 | 0 | 0 | |
06/11/2013 |
1.58
|
3,500 | 1.60 | 1.60 | 1.58 | 0 | 0 | 0 | |
05/11/2013 |
1.60
|
17,700 | 1.56 | 1.60 | 1.56 | 0 | 0 | 0 | |
04/11/2013 |
1.56
|
24,125 | 1.52 | 1.56 | 1.52 | 0 | 0 | 0 | |
01/11/2013 |
1.52
|
16,500 | 1.54 | 1.54 | 1.51 | 0 | 0 | 0 | |
31/10/2013 |
1.54
|
6,500 | 1.51 | 1.54 | 1.52 | 0 | 0 | 0 | |
30/10/2013 |
1.51
|
21,025 | 1.49 | 1.51 | 1.51 | 0 | 0 | 0 | |
29/10/2013 |
1.49
|
33,875 | 1.49 | 1.49 | 1.45 | 0 | 75 | -0.0 | |
28/10/2013 |
1.49
|
7,000 | 1.45 | 1.49 | 1.49 | 0 | 0 | 0 | |
25/10/2013 |
1.45
|
16,200 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
24/10/2013 |
1.47
|
8,500 | 1.43 | 1.47 | 1.45 | 0 | 0 | 0 | |
23/10/2013 |
1.43
|
1,700 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
22/10/2013 |
1.43
|
4,300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
21/10/2013 |
1.43
|
1,500 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 | |
18/10/2013 |
1.47
|
600 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 | |
17/10/2013 |
1.47
|
60 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
16/10/2013 |
1.47
|
11,100 | 1.47 | 1.47 | 1.43 | 0 | 4,600 | -0.0 | |
15/10/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
14/10/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
11/10/2013 |
1.47
|
1,800 | 1.51 | 1.51 | 1.47 | 0 | 0 | 0 | |
10/10/2013 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
09/10/2013 |
1.51
|
200 | 1.47 | 1.51 | 1.45 | 0 | 0 | 0 | |
08/10/2013 |
1.47
|
500 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 | |
07/10/2013 |
1.47
|
200 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 | |
04/10/2013 |
1.45
|
125 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
03/10/2013 |
1.45
|
3,000 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
02/10/2013 |
1.45
|
10,100 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
01/10/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
30/09/2013 |
1.45
|
13,800 | 1.43 | 1.45 | 1.41 | 0 | 0 | 0 | |
27/09/2013 |
1.43
|
19,700 | 1.41 | 1.43 | 1.40 | 0 | 0 | 0 | |
26/09/2013 |
1.41
|
15,400 | 1.41 | 1.43 | 1.41 | 0 | 0 | 0 | |
25/09/2013 |
1.41
|
13,800 | 1.41 | 1.43 | 1.41 | 0 | 0 | 0 | |
24/09/2013 |
1.41
|
12,400 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
23/09/2013 |
1.41
|
14,000 | 1.43 | 1.43 | 1.41 | 0 | 0 | 0 | |
20/09/2013 |
1.43
|
15,500 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
19/09/2013 |
1.45
|
775 | 1.43 | 1.45 | 1.43 | 0 | 0 | 0 | |
18/09/2013 |
1.43
|
8,000 | 1.41 | 1.43 | 1.41 | 0 | 0 | 0 | |
17/09/2013 |
1.41
|
6,925 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
16/09/2013 |
1.43
|
400 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
13/09/2013 |
1.45
|
10,000 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 | |
12/09/2013 |
1.47
|
11,800 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 | |
11/09/2013 |
1.47
|
7,150 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 | |
10/09/2013 |
1.47
|
6,800 | 1.45 | 1.47 | 1.43 | 0 | 0 | 0 | |
09/09/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
06/09/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
05/09/2013 |
1.45
|
500 | 1.43 | 1.45 | 1.45 | 0 | 0 | 0 | |
04/09/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
03/09/2013 |
1.43
|
3,000 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
30/08/2013 |
1.45
|
400 | 1.43 | 1.45 | 1.45 | 0 | 0 | 0 | |
29/08/2013 |
1.43
|
300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
28/08/2013 |
1.43
|
2,200 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
27/08/2013 |
1.45
|
100 | 1.43 | 1.45 | 1.45 | 0 | 0 | 0 | |
26/08/2013 |
1.43
|
7,000 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
23/08/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
22/08/2013 |
1.45
|
2,400 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 | |
21/08/2013 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
20/08/2013 |
1.49
|
7,100 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
19/08/2013 |
1.49
|
7,000 | 1.49 | 1.51 | 1.49 | 0 | 0 | 0 | |
16/08/2013 |
1.49
|
1,620 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
15/08/2013 |
1.49
|
5,400 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
14/08/2013 |
1.49
|
200 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
13/08/2013: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
13/08/2013 |
1.49
|
10,400 | 1.49 | 1.60 | 1.38 | 0 | 0 | 0 | |
12/08/2013 |
1.49
|
31,445 | 1.47 | 1.50 | 1.49 | 0 | 0 | 0 | |
09/08/2013 |
1.47
|
3,310 | 1.47 | 1.50 | 1.47 | 0 | 0 | 0 | |
08/08/2013 |
1.47
|
12,775 | 1.47 | 1.49 | 1.47 | 0 | 0 | 0 | |
07/08/2013 |
1.47
|
14,600 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
06/08/2013 |
1.47
|
6,540 | 1.47 | 1.47 | 1.47 | 0 | 40 | -0.0 | |
05/08/2013 |
1.47
|
7,700 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
02/08/2013 |
1.47
|
1,000 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
01/08/2013 |
1.49
|
12,300 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 | |
31/07/2013 |
1.45
|
13,400 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
30/07/2013 |
1.47
|
6,100 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 | |
29/07/2013 |
1.45
|
4,310 | 1.47 | 1.47 | 1.45 | 0 | 10 | -0.0 | |
26/07/2013 |
1.47
|
8,200 | 1.45 | 1.50 | 1.47 | 0 | 0 | 0 | |
25/07/2013 |
1.45
|
11,000 | 1.41 | 1.45 | 1.39 | 0 | 0 | 0 | |
24/07/2013 |
1.41
|
1,000 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 | |
23/07/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
22/07/2013 |
1.42
|
1,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
19/07/2013 |
1.42
|
1,000 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 | |
18/07/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
17/07/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
16/07/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
15/07/2013 |
1.45
|
0 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
12/07/2013 |
1.45
|
2,100 | 1.45 | 1.45 | 1.34 | 0 | 0 | 0 | |
11/07/2013 |
1.45
|
100 | 1.41 | 1.45 | 1.45 | 0 | 0 | 0 | |
10/07/2013 |
1.41
|
3,900 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
09/07/2013 |
1.44
|
200 | 1.42 | 1.44 | 1.41 | 0 | 0 | 0 | |
08/07/2013 |
1.42
|
600 | 1.45 | 1.45 | 1.41 | 0 | 0 | 0 | |
05/07/2013 |
1.45
|
1,200 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 | |
04/07/2013 |
1.47
|
1,500 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 | |
03/07/2013 |
1.47
|
1,100 | 1.45 | 1.47 | 1.44 | 0 | 0 | 0 | |
02/07/2013 |
1.45
|
6,900 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 | |
01/07/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
28/06/2013 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
27/06/2013 |
1.47
|
2,100 | 1.44 | 1.47 | 1.47 | 0 | 0 | 0 |