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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
4.64
|
68,670 | 4.53 | 4.84 | 4.53 | 3,000 | 0 | 0.1 | |
20/11/2013 |
4.53
|
14,450 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 | |
19/11/2013 |
4.57
|
29,800 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 | |
18/11/2013 |
4.59
|
17,950 | 4.55 | 4.61 | 4.53 | 3,610 | 0 | 0.1 | |
15/11/2013 |
4.55
|
82,630 | 4.31 | 4.55 | 4.33 | 46,940 | 0 | 1.0 | |
14/11/2013 |
4.31
|
18,940 | 4.26 | 4.33 | 4.28 | 0 | 0 | 0 | |
13/11/2013 |
4.26
|
66,030 | 4.26 | 4.31 | 4.22 | 0 | 0 | 0 | |
12/11/2013 |
4.26
|
43,990 | 4.31 | 4.37 | 4.14 | 0 | 0 | 0 | |
11/11/2013 |
4.31
|
24,600 | 4.35 | 4.43 | 4.28 | 0 | 0 | 0 | |
08/11/2013 |
4.35
|
13,130 | 4.35 | 4.43 | 4.33 | 0 | 0 | 0 | |
07/11/2013 |
4.35
|
3,170 | 4.39 | 4.39 | 4.35 | 20 | 0 | 0.0 | |
06/11/2013 |
4.39
|
8,550 | 4.57 | 4.57 | 4.35 | 60 | 0 | 0.0 | |
05/11/2013 |
4.57
|
22,840 | 4.39 | 4.61 | 4.39 | 20 | 200 | -0.0 | |
04/11/2013 |
4.39
|
20,670 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 | |
01/11/2013 |
4.49
|
19,000 | 4.37 | 4.49 | 4.28 | 0 | 0 | 0 | |
31/10/2013 |
4.37
|
14,830 | 4.41 | 4.41 | 4.26 | 0 | 0 | 0 | |
30/10/2013 |
4.41
|
9,660 | 4.33 | 4.43 | 4.22 | 0 | 0 | 0 | |
29/10/2013 |
4.33
|
1,490 | 4.31 | 4.41 | 4.22 | 0 | 0 | 0 | |
28/10/2013 |
4.31
|
7,700 | 4.41 | 4.41 | 4.12 | 20 | 0 | 0.0 | |
25/10/2013 |
4.41
|
3,360 | 4.26 | 4.41 | 4.16 | 0 | 0 | 0 | |
24/10/2013 |
4.26
|
38,640 | 4.37 | 4.39 | 4.24 | 0 | 0 | 0 | |
23/10/2013 |
4.37
|
10,930 | 4.22 | 4.51 | 4.22 | 2,000 | 0 | 0.0 | |
22/10/2013 |
4.22
|
41,830 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 | |
21/10/2013 |
4.43
|
38,300 | 4.22 | 4.51 | 4.04 | 0 | 0 | 0 | |
18/10/2013 |
4.22
|
45,670 | 4.02 | 4.28 | 4.02 | 0 | 7,120 | -0.1 | |
17/10/2013 |
4.02
|
45,480 | 3.77 | 4.02 | 3.83 | 100 | 7,000 | -0.1 | |
16/10/2013 |
3.77
|
59,950 | 3.61 | 3.81 | 3.61 | 61,600 | 0 | 1.1 | |
15/10/2013 |
3.61
|
10,380 | 3.63 | 3.63 | 3.58 | 35,910 | 0 | 0.6 | |
14/10/2013 |
3.63
|
1,030 | 3.63 | 3.65 | 3.63 | 0 | 0 | 0 | |
11/10/2013 |
3.63
|
47,320 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 | |
10/10/2013 |
3.56
|
34,010 | 3.56 | 3.56 | 3.56 | 3,000 | 0 | 0.1 | |
09/10/2013 |
3.56
|
3,210 | 3.50 | 3.56 | 3.50 | 10 | 0 | 0.0 | |
08/10/2013 |
3.50
|
42,330 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
07/10/2013 |
3.58
|
10,440 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 | |
04/10/2013 |
3.58
|
27,960 | 3.67 | 3.67 | 3.46 | 5,930 | 0 | 0.1 | |
03/10/2013 |
3.67
|
3,130 | 3.46 | 3.67 | 3.46 | 10 | 0 | 0.0 | |
02/10/2013 |
3.46
|
410 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 | |
01/10/2013 |
3.54
|
4,650 | 3.50 | 3.54 | 3.46 | 90 | 0 | 0.0 | |
30/09/2013 |
3.50
|
6,480 | 3.50 | 3.71 | 3.46 | 10 | 0 | 0.0 | |
27/09/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
26/09/2013 |
3.50
|
15,880 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 | |
25/09/2013 |
3.58
|
1,470 | 3.67 | 3.67 | 3.50 | 10 | 0 | 0.0 | |
24/09/2013 |
3.67
|
10 | 3.56 | 3.67 | 3.67 | 10 | 0 | 0.0 | |
23/09/2013 |
3.56
|
10 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/09/2013 |
3.56
|
1,710 | 3.54 | 3.56 | 3.50 | 10 | 0 | 0.0 | |
19/09/2013 |
3.54
|
3,720 | 3.65 | 3.65 | 3.54 | 3,100 | 0 | 0.1 | |
18/09/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/09/2013 |
3.65
|
3,280 | 3.71 | 3.71 | 3.52 | 3,260 | 0 | 0.1 | |
16/09/2013 |
3.71
|
5,720 | 3.79 | 3.79 | 3.54 | 20 | 0 | 0.0 | |
13/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/09/2013 |
3.79
|
200 | 3.61 | 3.79 | 3.67 | 0 | 0 | 0 | |
12/09/2013 |
3.61
|
2,330 | 3.61 | 3.62 | 3.51 | 0 | 0 | 0 | |
11/09/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
10/09/2013 |
3.61
|
9,040 | 3.43 | 3.61 | 3.45 | 9,020 | 0 | 0.2 | |
09/09/2013 |
3.43
|
9,060 | 3.45 | 3.45 | 3.43 | 0 | 0 | 0 | |
06/09/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/09/2013 |
3.45
|
210 | 3.43 | 3.61 | 3.45 | 0 | 0 | 0 | |
04/09/2013 |
3.43
|
2,010 | 3.43 | 3.59 | 3.43 | 0 | 0 | 0 | |
03/09/2013 |
3.43
|
1,410 | 3.43 | 3.55 | 3.43 | 90 | 0 | 0.0 | |
30/08/2013 |
3.43
|
4,170 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 | |
29/08/2013 |
3.41
|
10 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 | |
28/08/2013 |
3.49
|
710 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
27/08/2013 |
3.53
|
910 | 3.51 | 3.53 | 3.41 | 220 | 0 | 0.0 | |
26/08/2013 |
3.51
|
10,020 | 3.31 | 3.51 | 3.35 | 20 | 0 | 0.0 | |
23/08/2013 |
3.31
|
2,010 | 3.45 | 3.49 | 3.31 | 0 | 0 | 0 | |
22/08/2013 |
3.45
|
6,450 | 3.41 | 3.57 | 3.43 | 60 | 0 | 0.0 | |
21/08/2013 |
3.41
|
14,030 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 | |
20/08/2013 |
3.41
|
9,810 | 3.57 | 3.57 | 3.33 | 2,000 | 0 | 0.0 | |
19/08/2013 |
3.57
|
6,270 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
16/08/2013 |
3.51
|
3,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/08/2013 |
3.51
|
70 | 3.39 | 3.51 | 3.51 | 70 | 0 | 0.0 | |
14/08/2013 |
3.39
|
60 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
13/08/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/08/2013 |
3.39
|
2,010 | 3.49 | 3.49 | 3.39 | 10 | 0 | 0.0 | |
09/08/2013 |
3.49
|
200 | 3.37 | 3.49 | 3.49 | 200 | 0 | 0.0 | |
08/08/2013 |
3.37
|
4,200 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
07/08/2013 |
3.51
|
3,770 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 | |
06/08/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
05/08/2013 |
3.47
|
10 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
02/08/2013 |
3.62
|
100 | 3.43 | 3.62 | 3.62 | 0 | 0 | 0 | |
01/08/2013 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
31/07/2013 |
3.43
|
6,300 | 3.41 | 3.43 | 3.43 | 0 | 0 | 0 | |
30/07/2013 |
3.41
|
300 | 3.37 | 3.41 | 3.41 | 0 | 0 | 0 | |
29/07/2013 |
3.37
|
2,010 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 | |
26/07/2013 |
3.37
|
10 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 | |
25/07/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/07/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/07/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/07/2013 |
3.61
|
10 | 3.47 | 3.61 | 3.61 | 10 | 0 | 0.0 | |
19/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
18/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
17/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/07/2013 |
3.47
|
2,000 | 3.41 | 3.47 | 3.47 | 0 | 0 | 0 | |
15/07/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
12/07/2013 |
3.41
|
16,000 | 3.35 | 3.41 | 3.41 | 0 | 0 | 0 | |
11/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/07/2013 |
3.35
|
1,810 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/07/2013 |
3.35
|
29,850 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 | |
04/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |