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 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
4.73
|
300 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
22/11/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
21/11/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
20/11/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
19/11/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
18/11/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/11/2013 |
4.77
|
500 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/11/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
13/11/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
12/11/2013 |
4.73
|
5,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
11/11/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
08/11/2013 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
07/11/2013 |
4.73
|
10,000 | 5.11 | 5.11 | 4.73 | 0 | 0 | 0 | |
06/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
05/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
04/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
01/11/2013 |
5.11
|
3,500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
31/10/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/10/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
29/10/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
28/10/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
25/10/2013 |
5.11
|
700 | 4.75 | 5.11 | 4.75 | 0 | 0 | 0 | |
24/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
23/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
22/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
17/10/2013 |
4.75
|
4,900 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 | |
16/10/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/10/2013 |
4.77
|
0 | 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
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
09/10/2013 |
4.77
|
7,700 | 4.75 | 4.77 | 4.77 | 0 | 0 | 0 | |
08/10/2013 |
4.75
|
600 | 4.75 | 4.79 | 4.75 | 0 | 0 | 0 | |
07/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
04/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
03/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
02/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
30/09/2013 |
4.75
|
1,100 | 4.73 | 4.75 | 4.73 | 0 | 0 | 0 | |
27/09/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
26/09/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
25/09/2013 |
4.73
|
1,100 | 4.70 | 4.73 | 4.73 | 0 | 0 | 0 | |
24/09/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
23/09/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
20/09/2013 |
4.70
|
500 | 4.72 | 4.72 | 4.70 | 0 | 0 | 0 | |
19/09/2013 |
4.72
|
3,900 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 | |
18/09/2013 |
4.70
|
1,000 | 4.68 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/09/2013 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
16/09/2013 |
4.68
|
1,500 | 4.66 | 4.68 | 4.66 | 0 | 0 | 0 | |
13/09/2013 |
4.66
|
500 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
12/09/2013 |
4.66
|
200 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
11/09/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
10/09/2013 |
4.66
|
1,500 | 4.64 | 4.66 | 4.64 | 0 | 0 | 0 | |
09/09/2013 |
4.64
|
4,300 | 4.64 | 4.66 | 4.64 | 0 | 0 | 0 | |
06/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
05/09/2013 |
4.64
|
500 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
04/09/2013 |
4.68
|
500 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 | |
03/09/2013 |
4.73
|
3,500 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 | |
30/08/2013 |
4.64
|
3,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
29/08/2013 |
4.64
|
5,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
28/08/2013 |
4.64
|
6,200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/08/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/08/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/08/2013 |
4.64
|
1,700 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/08/2013 |
4.64
|
600 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/08/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/08/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
19/08/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
16/08/2013 |
4.64
|
800 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
15/08/2013 |
4.58
|
1,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
14/08/2013 |
4.58
|
1,800 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 | |
13/08/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
12/08/2013 |
4.58
|
1,300 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 | |
09/08/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
08/08/2013 |
4.58
|
1,700 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 | |
07/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/08/2013 |
4.73
|
500 | 4.36 | 4.77 | 4.73 | 0 | 0 | 0 | |
06/08/2013 |
4.36
|
100 | 4.32 | 4.36 | 4.36 | 0 | 0 | 0 | |
05/08/2013 |
4.32
|
1,100 | 4.47 | 4.54 | 4.32 | 0 | 0 | 0 | |
02/08/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
01/08/2013 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
31/07/2013 |
4.47
|
700 | 4.45 | 4.47 | 4.47 | 0 | 0 | 0 | |
30/07/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/07/2013 |
4.45
|
1,200 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 | |
26/07/2013 |
4.36
|
700 | 4.66 | 4.66 | 4.36 | 0 | 0 | 0 | |
25/07/2013 |
4.66
|
300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
24/07/2013 |
4.66
|
1,400 | 4.27 | 4.66 | 4.27 | 0 | 0 | 0 | |
23/07/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
22/07/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
19/07/2013 |
4.27
|
800 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
18/07/2013 |
4.27
|
2,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/07/2013 |
4.27
|
500 | 4.17 | 4.27 | 4.27 | 0 | 0 | 0 | |
16/07/2013 |
4.17
|
500 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 | |
15/07/2013 |
4.36
|
200 | 4.21 | 4.36 | 4.17 | 0 | 0 | 0 | |
12/07/2013 |
4.21
|
600 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 | |
11/07/2013 |
4.36
|
3,700 | 4.10 | 4.36 | 4.10 | 0 | 0 | 0 | |
10/07/2013 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
09/07/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/07/2013 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |