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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
22/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/11/2013 |
11.41
|
6,000 | 11.39 | 11.41 | 11.16 | 5,000 | 1,000 | 0.2 | |
21/11/2013 |
11.39
|
800 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
20/11/2013 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
19/11/2013 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
18/11/2013 |
11.39
|
200 | 11.03 | 11.39 | 11.17 | 200 | 0 | 0.0 | |
15/11/2013 |
11.03
|
14,400 | 10.89 | 11.03 | 10.89 | 14,400 | 200 | 0.6 | |
14/11/2013 |
10.89
|
15,200 | 11.41 | 11.41 | 10.89 | 15,200 | 6,700 | 0.3 | |
13/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
12/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
11/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
08/11/2013 |
11.41
|
1,360 | 10.62 | 11.41 | 10.62 | 1,300 | 0 | 0.1 | |
07/11/2013 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
06/11/2013 |
10.62
|
6,300 | 10.89 | 10.89 | 10.62 | 6,300 | 5,000 | 0.1 | |
05/11/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
04/11/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
01/11/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
31/10/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
30/10/2013 |
10.89
|
3,600 | 11.58 | 11.58 | 10.62 | 3,600 | 0 | 0.1 | |
29/10/2013 |
11.58
|
100 | 10.89 | 11.58 | 11.58 | 100 | 0 | 0.0 | |
28/10/2013 |
10.89
|
2,000 | 10.89 | 10.89 | 10.35 | 100 | 1,900 | -0.1 | |
25/10/2013 |
10.89
|
500 | 11.85 | 11.85 | 10.89 | 400 | 0 | 0.0 | |
24/10/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
23/10/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
22/10/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
21/10/2013 |
11.85
|
900 | 11.41 | 11.85 | 10.89 | 900 | 800 | 0.0 | |
18/10/2013 |
11.41
|
13,540 | 11.44 | 11.44 | 10.89 | 13,100 | 7,000 | 0.2 | |
17/10/2013 |
11.44
|
1,900 | 11.71 | 11.71 | 10.89 | 1,100 | 300 | 0.0 | |
16/10/2013 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
15/10/2013 |
11.71
|
100 | 10.89 | 11.71 | 11.71 | 100 | 0 | 0.0 | |
14/10/2013 |
10.89
|
100 | 11.41 | 11.41 | 10.89 | 100 | 0 | 0.0 | |
11/10/2013 |
11.41
|
100 | 10.89 | 11.41 | 11.41 | 100 | 0 | 0.0 | |
10/10/2013 |
10.89
|
10,000 | 11.17 | 11.17 | 10.89 | 10,000 | 0 | 0.4 | |
09/10/2013 |
11.17
|
300 | 10.89 | 11.17 | 10.89 | 300 | 0 | 0.0 | |
08/10/2013 |
10.89
|
17,200 | 10.62 | 11.44 | 10.89 | 15,100 | 0 | 0.6 | |
07/10/2013 |
10.62
|
2,000 | 10.89 | 10.89 | 10.62 | 0 | 0 | 0 | |
04/10/2013 |
10.89
|
21,100 | 10.89 | 10.89 | 10.89 | 21,000 | 0 | 0.8 | |
03/10/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
02/10/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
01/10/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
30/09/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
27/09/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
26/09/2013 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
25/09/2013 |
10.89
|
1,000 | 11.58 | 11.58 | 10.89 | 1,000 | 1,000 | 0 | |
24/09/2013 |
11.58
|
4,400 | 10.62 | 11.58 | 9.81 | 4,300 | 0 | 0.2 | |
23/09/2013 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
20/09/2013 |
10.62
|
300 | 10.62 | 10.62 | 9.81 | 300 | 0 | 0.0 | |
19/09/2013 |
10.62
|
100 | 9.81 | 10.62 | 10.62 | 100 | 0 | 0.0 | |
18/09/2013 |
9.81
|
4,100 | 10.08 | 10.08 | 9.78 | 4,100 | 1,100 | 0.1 | |
17/09/2013 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
16/09/2013 |
10.08
|
4,800 | 9.81 | 10.08 | 9.81 | 4,800 | 0 | 0.2 | |
13/09/2013 |
9.81
|
19,800 | 10.89 | 10.89 | 9.81 | 19,800 | 0 | 0.7 | |
12/09/2013 |
10.89
|
1,800 | 10.08 | 10.89 | 9.81 | 1,800 | 1,000 | 0.0 | |
11/09/2013 |
10.08
|
13,800 | 10.21 | 10.21 | 9.51 | 13,800 | 0 | 0.5 | |
10/09/2013 |
10.21
|
100 | 9.53 | 10.21 | 10.21 | 100 | 0 | 0.0 | |
09/09/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/09/2013 |
9.53
|
1,100 | 9.97 | 9.97 | 9.53 | 1,100 | 0 | 0.0 | |
05/09/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
04/09/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
03/09/2013 |
9.97
|
100 | 9.64 | 9.97 | 9.97 | 100 | 0 | 0.0 | |
30/08/2013 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
29/08/2013 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/08/2013 |
9.64
|
4,300 | 9.56 | 9.64 | 9.26 | 4,300 | 0 | 0.1 | |
27/08/2013 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
26/08/2013 |
9.56
|
100 | 10.35 | 10.35 | 9.56 | 0 | 0 | 0 | |
23/08/2013 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
22/08/2013 |
10.35
|
100 | 9.45 | 10.35 | 10.35 | 0 | 0 | 0 | |
21/08/2013 |
9.45
|
200 | 9.51 | 9.51 | 9.29 | 100 | 0 | 0.0 | |
20/08/2013 |
9.51
|
1,800 | 9.32 | 9.51 | 9.26 | 100 | 0 | 0.0 | |
19/08/2013 |
9.32
|
1,100 | 10.32 | 10.35 | 9.32 | 0 | 0 | 0 | |
16/08/2013 |
10.32
|
2,500 | 10.89 | 10.89 | 9.81 | 1,000 | 0 | 0.0 | |
15/08/2013 |
10.89
|
100 | 10.05 | 10.89 | 10.89 | 0 | 0 | 0 | |
14/08/2013 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
13/08/2013 |
10.05
|
1,000 | 10.02 | 10.05 | 9.04 | 1,000 | 0 | 0.0 | |
12/08/2013 |
10.02
|
1,600 | 10.05 | 10.05 | 9.07 | 1,100 | 0 | 0.0 | |
09/08/2013 |
10.05
|
1,000 | 10.05 | 10.05 | 9.07 | 300 | 0 | 0.0 | |
08/08/2013 |
10.05
|
1,000 | 11.17 | 11.17 | 10.05 | 0 | 0 | 0 | |
07/08/2013 |
11.17
|
800 | 11.17 | 12.26 | 11.17 | 0 | 0 | 0 | |
06/08/2013 |
11.17
|
100 | 10.35 | 11.17 | 11.17 | 0 | 0 | 0 | |
05/08/2013 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/08/2013 |
10.35
|
100 | 9.42 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/08/2013 |
9.42
|
700 | 9.78 | 9.78 | 9.07 | 200 | 0 | 0.0 | |
31/07/2013 |
9.78
|
100 | 10.08 | 10.08 | 9.78 | 0 | 0 | 0 | |
30/07/2013 |
10.08
|
1,300 | 9.23 | 10.08 | 9.23 | 500 | 0 | 0.0 | |
29/07/2013 |
9.23
|
100 | 8.58 | 9.23 | 9.23 | 100 | 0 | 0.0 | |
26/07/2013 |
8.58
|
300 | 9.48 | 9.48 | 8.58 | 0 | 0 | 0 | |
25/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
24/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
23/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
22/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
19/07/2013 |
9.48
|
200 | 9.51 | 10.35 | 9.48 | 0 | 0 | 0 | |
18/07/2013 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
17/07/2013 |
9.51
|
100 | 9.23 | 9.51 | 9.51 | 0 | 0 | 0 | |
16/07/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
15/07/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
12/07/2013 |
9.23
|
1,200 | 9.48 | 10.30 | 8.72 | 100 | 0 | 0.0 | |
11/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
10/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
09/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
08/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |