Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-6.50 | -19.70% | 501 | 100 | 0.0 |
26.50
33
26.50
|
2 tháng
(2024-09-23) |
-6.50 | -19.70% | 509 | 100 | 0.0 |
26.50
33
26.50
|
3 tháng
(2024-08-26) |
-6.50 | -19.70% | 548 | 100 | 0.0 |
26.50
33
26.50
|
6 tháng
(2024-05-27) |
-6.10 | -18.71% | 5,505 | 1,457 | 0.0 |
26.50
35
26.50
|
12 tháng
(2023-11-28) |
-9.30 | -25.98% | 52,805 | 1,857 | 0.1 |
25.20
35.80
26.50
|
24 tháng
(2022-12-05) |
-2.63 | -9.02% | 80,001 | 255 | 0.0 |
22.43
36.90
26.50
|
36 tháng
(2021-12-08) |
-4.11 | -13.42% | 119,259 | -2,231 | -0.1 |
22.43
36.90
26.50
|
60 tháng
(2019-12-19) |
0.11 | 0.41% | 388,175 | -46,807 | -1.4 |
20.81
36.90
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2014 |
5.44
|
100 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
27/01/2014 |
5.56
|
600 | 5.44 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/01/2014 |
5.44
|
100 | 5.26 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/01/2014 |
5.26
|
1,000 | 5.24 | 5.26 | 5.26 | 1,000 | 0 | 0.0 | |
22/01/2014 |
5.24
|
720 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 | |
21/01/2014 |
5.39
|
1,000 | 5.19 | 5.39 | 5.39 | 1,000 | 0 | 0.0 | |
20/01/2014 |
5.19
|
1,066 | 5.07 | 5.31 | 5.19 | 500 | 0 | 0.0 | |
17/01/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/01/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
15/01/2014 |
5.07
|
900 | 4.94 | 5.44 | 4.94 | 0 | 0 | 0 | |
14/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
13/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
10/01/2014 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
09/01/2014 |
4.94
|
6,100 | 5.44 | 5.44 | 4.94 | 300 | 0 | 0.0 | |
08/01/2014 |
5.44
|
100 | 5.31 | 5.44 | 5.44 | 0 | 0 | 0 | |
07/01/2014 |
5.31
|
300 | 5.34 | 5.34 | 5.31 | 300 | 0 | 0.0 | |
06/01/2014 |
5.34
|
800 | 4.94 | 5.39 | 5.19 | 300 | 0 | 0.0 | |
03/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
02/01/2014 |
4.94
|
200 | 5.17 | 5.17 | 4.94 | 100 | 0 | 0.0 | |
31/12/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/12/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/12/2013 |
5.17
|
300 | 4.70 | 5.17 | 5.02 | 300 | 0 | 0.0 | |
26/12/2013 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/12/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
24/12/2013 |
4.70
|
1,100 | 4.45 | 4.70 | 4.67 | 100 | 0 | 0.0 | |
23/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
19/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
18/12/2013 |
4.45
|
300 | 4.08 | 4.45 | 4.45 | 0 | 0 | 0 | |
17/12/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/12/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
13/12/2013 |
4.08
|
200 | 4.00 | 4.08 | 4.00 | 0 | 0 | 0 | |
12/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/12/2013 |
4.00
|
60 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/12/2013 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 100 | 0 | 0.0 | |
09/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
05/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
03/12/2013 |
4.00
|
600 | 3.95 | 4.00 | 3.95 | 0 | 0 | 0 | |
02/12/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
29/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
28/11/2013 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
27/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
26/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
25/11/2013 |
3.95
|
200 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
22/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/11/2013 |
4.23
|
3 | 4.23 | 4.23 | 4.23 | 3 | 0 | 0.0 | |
20/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
19/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
18/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
15/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
13/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
12/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/11/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
08/11/2013 |
4.23
|
100 | 4.67 | 4.67 | 4.23 | 100 | 0 | 0.0 | |
07/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/11/2013 |
4.67
|
900 | 4.30 | 4.72 | 4.67 | 0 | 0 | 0 | |
05/11/2013 |
4.30
|
110 | 3.93 | 4.30 | 4.30 | 8 | 0 | 0.0 | |
04/11/2013 |
3.93
|
98 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
01/11/2013 |
3.93
|
100 | 3.83 | 3.93 | 3.93 | 0 | 0 | 0 | |
31/10/2013 |
3.83
|
100 | 3.81 | 3.83 | 3.83 | 0 | 0 | 0 | |
30/10/2013 |
3.81
|
100 | 3.76 | 3.81 | 3.81 | 0 | 0 | 0 | |
29/10/2013 |
3.76
|
103 | 3.74 | 3.76 | 3.76 | 0 | 0 | 0 | |
28/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
25/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/10/2013 |
3.74
|
100 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
23/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
21/10/2013 |
3.86
|
2,000 | 3.51 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/10/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/10/2013 |
3.51
|
500 | 3.51 | 3.51 | 3.51 | 0 | 500 | -0.0 | |
16/10/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/10/2013 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/10/2013 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
11/10/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/10/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/10/2013 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 86 | -0.0 | |
08/10/2013 |
3.51
|
1,000 | 3.51 | 3.51 | 3.51 | 0 | 1,000 | -0.0 | |
07/10/2013 |
3.51
|
1,900 | 3.74 | 3.74 | 3.51 | 0 | 1,900 | -0.0 | |
04/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
03/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
02/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
01/10/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
30/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
27/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
26/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
25/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
23/09/2013 |
3.74
|
75 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
20/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
19/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
18/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
16/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/09/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |