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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2013 |
3.93
|
9,600 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 | |
12/11/2013 |
3.98
|
14,640 | 3.94 | 4.08 | 3.89 | 0 | 0 | 0 | |
11/11/2013 |
3.94
|
5,570 | 3.98 | 4.21 | 3.93 | 10 | 0 | 0.0 | |
08/11/2013 |
3.98
|
4,980 | 4.14 | 4.14 | 3.97 | 0 | 20 | -0.0 | |
07/11/2013 |
4.14
|
18,500 | 4.03 | 4.28 | 4.00 | 0 | 0 | 0 | |
06/11/2013 |
4.03
|
24,550 | 4.21 | 4.42 | 4.01 | 20 | 0 | 0.0 | |
05/11/2013 |
4.21
|
9,070 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0 | |
04/11/2013 |
4.52
|
4,050 | 4.25 | 4.52 | 4.42 | 10 | 0 | 0.0 | |
01/11/2013 |
4.25
|
72,560 | 3.98 | 4.25 | 4.00 | 0 | 0 | 0 | |
31/10/2013 |
3.98
|
28,500 | 3.73 | 3.98 | 3.79 | 20 | 0 | 0.0 | |
30/10/2013 |
3.73
|
7,390 | 3.76 | 3.83 | 3.70 | 10 | 0 | 0.0 | |
29/10/2013 |
3.76
|
10 | 3.68 | 3.76 | 3.76 | 10 | 0 | 0.0 | |
28/10/2013 |
3.68
|
23,880 | 3.72 | 3.97 | 3.65 | 0 | 0 | 0 | |
25/10/2013 |
3.72
|
10,260 | 3.65 | 3.72 | 3.65 | 0 | 0 | 0 | |
24/10/2013 |
3.65
|
2,510 | 3.65 | 3.65 | 3.59 | 0 | 500 | -0.0 | |
23/10/2013 |
3.65
|
5,090 | 3.65 | 3.65 | 3.59 | 0 | 5,080 | -0.1 | |
22/10/2013 |
3.65
|
6,690 | 3.72 | 3.72 | 3.65 | 0 | 1,500 | -0.0 | |
21/10/2013 |
3.72
|
20 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/10/2013 |
3.65
|
6,850 | 3.75 | 3.83 | 3.65 | 20 | 0 | 0.0 | |
17/10/2013 |
3.75
|
22,380 | 3.65 | 3.86 | 3.52 | 100 | 0 | 0.0 | |
16/10/2013 |
3.65
|
13,920 | 3.62 | 3.72 | 3.62 | 20 | 0 | 0.0 | |
15/10/2013 |
3.62
|
6,600 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
14/10/2013 |
3.62
|
3,000 | 3.65 | 3.65 | 3.58 | 10 | 0 | 0.0 | |
11/10/2013 |
3.65
|
16,880 | 3.68 | 3.68 | 3.52 | 10 | 0 | 0.0 | |
10/10/2013 |
3.68
|
2,110 | 3.69 | 3.69 | 3.58 | 110 | 0 | 0.0 | |
09/10/2013 |
3.69
|
2,010 | 3.72 | 3.72 | 3.65 | 10 | 0 | 0.0 | |
08/10/2013 |
3.72
|
1,100 | 3.72 | 3.72 | 3.58 | 10 | 0 | 0.0 | |
07/10/2013 |
3.72
|
10 | 3.58 | 3.72 | 3.72 | 10 | 0 | 0.0 | |
04/10/2013 |
3.58
|
1,520 | 3.76 | 3.79 | 3.58 | 1,510 | 0 | 0.0 | |
03/10/2013 |
3.76
|
510 | 3.58 | 3.76 | 3.51 | 10 | 0 | 0.0 | |
02/10/2013 |
3.58
|
1,550 | 3.77 | 3.86 | 3.58 | 60 | 0 | 0.0 | |
01/10/2013 |
3.77
|
730 | 3.65 | 3.79 | 3.51 | 30 | 0 | 0.0 | |
30/09/2013 |
3.65
|
510 | 3.65 | 3.65 | 3.55 | 500 | 0 | 0.0 | |
27/09/2013 |
3.65
|
8,030 | 3.63 | 3.79 | 3.51 | 5,030 | 0 | 0.1 | |
26/09/2013 |
3.63
|
3,260 | 3.51 | 3.63 | 3.47 | 20 | 0 | 0.0 | |
25/09/2013 |
3.51
|
8,200 | 3.58 | 3.65 | 3.51 | 20 | 0 | 0.0 | |
24/09/2013 |
3.58
|
10,230 | 3.58 | 3.58 | 3.51 | 110 | 0 | 0.0 | |
23/09/2013 |
3.58
|
1,020 | 3.58 | 3.58 | 3.34 | 10 | 0 | 0.0 | |
20/09/2013 |
3.58
|
1,510 | 3.58 | 3.58 | 3.42 | 10 | 0 | 0.0 | |
19/09/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
18/09/2013 |
3.58
|
1,000 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 | |
17/09/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
16/09/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/09/2013 |
3.72
|
520 | 3.65 | 3.72 | 3.65 | 520 | 0 | 0.0 | |
12/09/2013 |
3.65
|
5,210 | 3.79 | 3.79 | 3.54 | 500 | 0 | 0.0 | |
11/09/2013 |
3.79
|
2,010 | 3.79 | 3.79 | 3.54 | 2,010 | 0 | 0.1 | |
10/09/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
09/09/2013 |
3.79
|
310 | 3.56 | 3.79 | 3.40 | 10 | 0 | 0.0 | |
06/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/09/2013 |
3.56
|
1,870 | 3.49 | 3.56 | 3.51 | 1,260 | 0 | 0.0 | |
05/09/2013 |
3.49
|
3,680 | 3.51 | 3.51 | 3.49 | 120 | 0 | 0.0 | |
04/09/2013 |
3.51
|
400 | 3.45 | 3.51 | 3.41 | 210 | 290 | -0.0 | |
03/09/2013 |
3.45
|
340 | 3.51 | 3.51 | 3.44 | 10 | 340 | -0.0 | |
30/08/2013 |
3.51
|
30 | 3.51 | 3.51 | 3.30 | 20 | 0 | 0.0 | |
29/08/2013 |
3.51
|
2,300 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 | |
28/08/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/08/2013 |
3.52
|
2,520 | 3.51 | 3.52 | 3.37 | 20 | 0 | 0.0 | |
26/08/2013 |
3.51
|
2,000 | 3.53 | 3.53 | 3.48 | 560 | 0 | 0.0 | |
23/08/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
22/08/2013 |
3.53
|
730 | 3.51 | 3.53 | 3.48 | 20 | 0 | 0.0 | |
21/08/2013 |
3.51
|
2,490 | 3.55 | 3.55 | 3.48 | 2,000 | 0 | 0.1 | |
20/08/2013 |
3.55
|
4,520 | 3.57 | 3.57 | 3.48 | 2,020 | 0 | 0.1 | |
19/08/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/08/2013 |
3.57
|
3,010 | 3.57 | 3.57 | 3.51 | 2,960 | 0 | 0.1 | |
15/08/2013 |
3.57
|
30 | 3.57 | 3.57 | 3.57 | 30 | 0 | 0.0 | |
14/08/2013 |
3.57
|
110 | 3.57 | 3.57 | 3.51 | 90 | 0 | 0.0 | |
13/08/2013 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
12/08/2013 |
3.57
|
1,200 | 3.63 | 3.63 | 3.44 | 20 | 0 | 0.0 | |
09/08/2013 |
3.63
|
1,520 | 3.45 | 3.63 | 3.47 | 1,500 | 0 | 0.0 | |
08/08/2013 |
3.45
|
1,550 | 3.57 | 3.64 | 3.45 | 490 | 0 | 0.0 | |
07/08/2013 |
3.57
|
14,490 | 3.44 | 3.57 | 3.44 | 2,900 | 0 | 0.1 | |
06/08/2013 |
3.44
|
1,250 | 3.51 | 3.51 | 3.37 | 750 | 0 | 0.0 | |
05/08/2013 |
3.51
|
1,000 | 3.37 | 3.51 | 3.37 | 1,000 | 0 | 0.0 | |
02/08/2013 |
3.37
|
3,200 | 3.56 | 3.56 | 3.37 | 2,700 | 0 | 0.1 | |
01/08/2013 |
3.56
|
2,600 | 3.36 | 3.57 | 3.24 | 630 | 0 | 0.0 | |
31/07/2013 |
3.36
|
4,600 | 3.30 | 3.37 | 3.24 | 1,110 | 0 | 0.0 | |
30/07/2013 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
29/07/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
26/07/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
25/07/2013 |
3.30
|
2,900 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
24/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
23/07/2013 |
3.44
|
1,900 | 3.56 | 3.56 | 3.39 | 200 | 0 | 0.0 | |
22/07/2013 |
3.56
|
60 | 3.37 | 3.56 | 3.37 | 50 | 0 | 0.0 | |
19/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
18/07/2013 |
3.37
|
10 | 3.24 | 3.37 | 3.37 | 10 | 0 | 0.0 | |
17/07/2013 |
3.24
|
10 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 | |
16/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
15/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
12/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/07/2013 |
3.44
|
910 | 3.44 | 3.44 | 3.21 | 10 | 0 | 0.0 | |
09/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
05/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/07/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
03/07/2013 |
3.44
|
1,020 | 3.47 | 3.47 | 3.24 | 20 | 0 | 0.0 | |
02/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
01/07/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/06/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
27/06/2013 |
3.47
|
100 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
26/06/2013 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |