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 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
6.12
|
10,600 | 6.03 | 6.17 | 6.03 | 9,200 | 0 | 0.1 | |
22/11/2013 |
6.03
|
3,100 | 5.89 | 6.03 | 5.89 | 2,300 | 0 | 0.0 | |
21/11/2013 |
5.89
|
4,500 | 5.76 | 5.89 | 5.89 | 4,400 | 0 | 0.1 | |
20/11/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
19/11/2013 |
5.76
|
3,700 | 5.76 | 5.80 | 5.76 | 0 | 0 | 0 | |
18/11/2013 |
5.76
|
2,300 | 5.71 | 5.76 | 5.76 | 2,300 | 0 | 0.0 | |
15/11/2013 |
5.71
|
3,000 | 5.67 | 5.71 | 5.67 | 2,400 | 0 | 0.0 | |
14/11/2013 |
5.67
|
9,500 | 5.67 | 5.71 | 5.67 | 4,600 | 0 | 0.1 | |
13/11/2013 |
5.67
|
6,000 | 5.67 | 5.67 | 5.67 | 500 | 0 | 0.0 | |
12/11/2013 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
11/11/2013 |
5.67
|
7,200 | 5.49 | 5.67 | 5.44 | 6,700 | 0 | 0.1 | |
08/11/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
07/11/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/11/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
05/11/2013 |
5.49
|
7,800 | 5.35 | 5.80 | 5.49 | 1,600 | 0 | 0.0 | |
04/11/2013 |
5.35
|
700 | 5.44 | 5.44 | 5.35 | 600 | 0 | 0.0 | |
01/11/2013 |
5.44
|
1,000 | 5.44 | 5.53 | 5.35 | 900 | 0 | 0.0 | |
31/10/2013 |
5.44
|
1,700 | 5.44 | 5.44 | 5.40 | 1,500 | 0 | 0.0 | |
30/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
29/10/2013 |
5.44
|
300 | 5.67 | 5.67 | 5.44 | 200 | 0 | 0.0 | |
28/10/2013 |
5.67
|
3,600 | 5.58 | 5.67 | 5.67 | 2,500 | 200 | 0.0 | |
25/10/2013 |
5.58
|
5,400 | 5.35 | 5.62 | 5.35 | 3,700 | 0 | 0.0 | |
24/10/2013 |
5.35
|
300 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/10/2013 |
5.35
|
23,100 | 5.21 | 5.35 | 5.26 | 17,800 | 0 | 0.2 | |
22/10/2013 |
5.21
|
500 | 4.94 | 5.21 | 5.21 | 0 | 0 | 0 | |
21/10/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
18/10/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/10/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/10/2013 |
4.94
|
2,300 | 4.90 | 5.07 | 4.94 | 0 | 0 | 0 | |
16/10/2013 |
4.90
|
3,100 | 5.11 | 5.11 | 4.90 | 2,700 | 0 | 0.0 | |
15/10/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
14/10/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
11/10/2013 |
5.11
|
100 | 4.90 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/10/2013 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/10/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
08/10/2013 |
4.90
|
100 | 4.69 | 4.90 | 4.90 | 0 | 0 | 0 | |
07/10/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/10/2013 |
4.69
|
200 | 4.73 | 4.73 | 4.69 | 200 | 0 | 0.0 | |
03/10/2013 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
02/10/2013 |
4.73
|
14,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
01/10/2013 |
4.73
|
100 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 | |
30/09/2013 |
4.90
|
400 | 4.86 | 4.90 | 4.90 | 400 | 0 | 0.0 | |
27/09/2013 |
4.86
|
3,300 | 4.77 | 4.86 | 4.81 | 0 | 0 | 0 | |
26/09/2013 |
4.77
|
1,000 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 | |
25/09/2013 |
4.77
|
2,400 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
24/09/2013 |
4.77
|
500 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
23/09/2013 |
4.77
|
100 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 | |
20/09/2013 |
4.73
|
2,300 | 4.69 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/09/2013 |
4.69
|
7,700 | 4.69 | 4.69 | 4.69 | 5,000 | 0 | 0.1 | |
18/09/2013 |
4.69
|
5,200 | 4.81 | 4.81 | 4.64 | 2,100 | 0 | 0.0 | |
17/09/2013 |
4.81
|
3,000 | 4.77 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/09/2013 |
4.77
|
1,200 | 4.90 | 4.90 | 4.77 | 1,200 | 0 | 0.0 | |
13/09/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
12/09/2013 |
4.90
|
200 | 4.69 | 4.90 | 4.90 | 0 | 0 | 0 | |
11/09/2013 |
4.69
|
7,000 | 4.60 | 4.69 | 4.60 | 6,800 | 0 | 0.1 | |
10/09/2013 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
09/09/2013 |
4.60
|
13,500 | 4.69 | 4.69 | 4.52 | 11,900 | 0 | 0.1 | |
06/09/2013 |
4.69
|
5,000 | 4.47 | 4.69 | 4.69 | 5,000 | 0 | 0.1 | |
05/09/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/09/2013 |
4.47
|
5,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
03/09/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
30/08/2013 |
4.47
|
4,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/08/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/08/2013 |
4.47
|
1,300 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/08/2013 |
4.47
|
7,300 | 4.52 | 4.52 | 4.43 | 6,700 | 0 | 0.1 | |
26/08/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
23/08/2013 |
4.52
|
6,600 | 4.52 | 4.52 | 4.43 | 6,200 | 0 | 0.1 | |
22/08/2013 |
4.52
|
7,800 | 4.52 | 4.56 | 4.52 | 5,200 | 0 | 0.1 | |
21/08/2013 |
4.52
|
300 | 4.56 | 4.56 | 4.52 | 300 | 0 | 0.0 | |
20/08/2013 |
4.56
|
100 | 4.52 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/08/2013 |
4.52
|
11,700 | 4.47 | 4.52 | 4.47 | 8,500 | 0 | 0.1 | |
16/08/2013 |
4.47
|
18,300 | 4.52 | 4.52 | 4.43 | 12,200 | 0 | 0.1 | |
15/08/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
14/08/2013 |
4.52
|
400 | 4.47 | 4.52 | 4.52 | 0 | 0 | 0 | |
13/08/2013 |
4.47
|
4,700 | 4.52 | 4.52 | 4.47 | 4,500 | 0 | 0.0 | |
12/08/2013 |
4.52
|
13,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
09/08/2013 |
4.52
|
500 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 | |
08/08/2013 |
4.64
|
1,600 | 4.56 | 4.64 | 4.60 | 1,600 | 0 | 0.0 | |
07/08/2013 |
4.56
|
200 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/08/2013 |
4.47
|
8,500 | 4.47 | 4.47 | 4.47 | 5,500 | 0 | 0.1 | |
05/08/2013 |
4.47
|
0 | 4.05 | 4.47 | 4.47 | 0 | 0 | 0 | |
02/08/2013 |
4.05
|
0 | 4.47 | 4.05 | 4.05 | 0 | 0 | 0 | |
01/08/2013 |
4.47
|
11,700 | 4.39 | 4.47 | 4.47 | 8,000 | 0 | 0.1 | |
31/07/2013 |
4.39
|
800 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
30/07/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/07/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/07/2013 |
4.47
|
2,000 | 4.47 | 4.47 | 4.47 | 2,000 | 0 | 0.0 | |
25/07/2013 |
4.47
|
300 | 4.47 | 4.47 | 4.47 | 300 | 0 | 0.0 | |
24/07/2013 |
4.47
|
2,500 | 4.26 | 4.47 | 4.47 | 2,000 | 0 | 0.0 | |
23/07/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/07/2013 |
4.26
|
3,100 | 4.47 | 4.47 | 4.09 | 0 | 100 | -0.0 | |
19/07/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
18/07/2013 |
4.47
|
200 | 4.43 | 4.47 | 4.47 | 0 | 0 | 0 | |
17/07/2013 |
4.43
|
2,000 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 | |
16/07/2013 |
4.52
|
2,000 | 4.43 | 4.52 | 4.52 | 2,000 | 0 | 0.0 | |
15/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/07/2013 |
4.43
|
5,100 | 4.90 | 4.90 | 4.43 | 0 | 3,000 | -0.0 | |
10/07/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/07/2013 |
4.90
|
100 | 4.52 | 4.90 | 4.90 | 0 | 0 | 0 | |
08/07/2013 |
4.52
|
10,100 | 4.60 | 4.60 | 4.52 | 0 | 10,000 | -0.1 |