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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
5.73
|
1,000 | 5.73 | 5.73 | 5.73 | 1,000 | 0 | 0.0 | |
21/11/2013 |
5.73
|
100 | 5.83 | 5.83 | 5.73 | 100 | 0 | 0.0 | |
20/11/2013 |
5.83
|
900 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/11/2013 |
5.83
|
10,100 | 5.93 | 5.93 | 5.73 | 0 | 0 | 0 | |
18/11/2013 |
5.93
|
100 | 5.73 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
12/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
08/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
07/11/2013 |
5.73
|
900 | 5.73 | 5.73 | 5.73 | 700 | 0 | 0.0 | |
06/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
05/11/2013 |
5.73
|
180 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/10/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/10/2013 |
5.73
|
5,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/10/2013 |
5.73
|
4,000 | 6.23 | 6.23 | 5.73 | 0 | 0 | 0 | |
28/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/10/2013 |
6.23
|
5,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
18/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
17/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
16/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/10/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
11/10/2013 |
6.23
|
100 | 6.92 | 6.92 | 6.23 | 100 | 0 | 0.0 | |
10/10/2013 |
6.92
|
1,900 | 6.52 | 6.92 | 5.88 | 1,700 | 0 | 0.0 | |
09/10/2013 |
6.52
|
100 | 5.93 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/10/2013 |
5.93
|
1,000 | 6.57 | 6.57 | 5.93 | 1,000 | 0 | 0.0 | |
07/10/2013 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
04/10/2013 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/10/2013 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/10/2013 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/10/2013 |
6.57
|
4,600 | 6.62 | 6.62 | 6.57 | 4,600 | 0 | 0.1 | |
30/09/2013 |
6.62
|
4,700 | 6.67 | 6.67 | 6.62 | 4,600 | 0 | 0.1 | |
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
27/09/2013 |
6.67
|
4,100 | 6.30 | 6.67 | 6.67 | 4,100 | 0 | 0.1 | |
26/09/2013 |
6.30
|
300 | 6.03 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/09/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
24/09/2013 |
6.03
|
500 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
23/09/2013 |
6.03
|
13,000 | 5.72 | 6.03 | 5.80 | 0 | 0 | 0 | |
20/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
19/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
18/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
17/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
13/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
12/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
11/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
10/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/09/2013 |
5.72
|
4,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
05/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/09/2013 |
5.72
|
3,100 | 5.76 | 5.76 | 5.72 | 3,100 | 0 | 0.0 | |
03/09/2013 |
5.76
|
500 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 | |
30/08/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/08/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/08/2013 |
5.99
|
7,100 | 5.76 | 5.99 | 5.72 | 2,000 | 0 | 0.0 | |
27/08/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
26/08/2013 |
5.76
|
1,000 | 5.72 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/08/2013 |
5.72
|
3,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
22/08/2013 |
5.72
|
3,800 | 5.76 | 5.76 | 5.72 | 3,800 | 0 | 0.1 | |
21/08/2013 |
5.76
|
7,200 | 5.72 | 5.76 | 5.72 | 4,200 | 0 | 0.1 | |
20/08/2013 |
5.72
|
4,200 | 5.72 | 5.72 | 5.72 | 4,200 | 0 | 0.1 | |
19/08/2013 |
5.72
|
5,000 | 6.18 | 6.18 | 5.72 | 0 | 0 | 0 | |
16/08/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/08/2013 |
6.18
|
100 | 6.15 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/08/2013 |
6.15
|
300 | 5.60 | 6.15 | 5.57 | 200 | 0 | 0.0 | |
13/08/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
12/08/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/08/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/08/2013 |
5.60
|
1,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
07/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
06/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
05/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
01/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
31/07/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/07/2013 |
5.80
|
3,800 | 5.99 | 5.99 | 5.80 | 2,700 | 0 | 0.0 | |
29/07/2013 |
5.99
|
2,300 | 5.80 | 5.99 | 5.80 | 0 | 0 | 0 | |
26/07/2013 |
5.80
|
6,700 | 5.80 | 5.80 | 5.76 | 400 | 0 | 0.0 | |
25/07/2013 |
5.80
|
1,000 | 5.76 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/07/2013 |
5.76
|
1,800 | 5.80 | 5.80 | 5.76 | 1,700 | 0 | 0.0 | |
23/07/2013 |
5.80
|
1,000 | 5.76 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/07/2013 |
5.76
|
5,100 | 5.72 | 5.80 | 5.76 | 0 | 0 | 0 | |
19/07/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
18/07/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
17/07/2013 |
5.72
|
1,500 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/07/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
15/07/2013 |
5.72
|
4,800 | 5.72 | 5.72 | 5.72 | 4,200 | 0 | 0.1 | |
12/07/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
11/07/2013 |
5.72
|
5,500 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
10/07/2013 |
5.72
|
1,600 | 5.72 | 5.72 | 5.45 | 0 | 0 | 0 | |
09/07/2013 |
5.72
|
200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/07/2013 |
5.72
|
4,500 | 5.72 | 5.72 | 5.72 | 4,200 | 0 | 0.1 | |
05/07/2013 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |