Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
10.88
|
1,600 | 10.82 | 10.88 | 10.18 | 300 | 0 | 0.0 | |
22/11/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
21/11/2013 |
10.82
|
3,000 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
20/11/2013 |
10.82
|
500 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
19/11/2013 |
10.82
|
2,000 | 10.75 | 10.82 | 10.82 | 0 | 0 | 0 | |
18/11/2013 |
10.75
|
2,500 | 10.82 | 10.82 | 10.75 | 0 | 0 | 0 | |
15/11/2013 |
10.82
|
900 | 10.18 | 10.82 | 10.82 | 900 | 0 | 0.0 | |
14/11/2013 |
10.18
|
400 | 10.63 | 10.63 | 10.18 | 0 | 0 | 0 | |
13/11/2013 |
10.63
|
100 | 10.82 | 10.82 | 10.63 | 100 | 0 | 0.0 | |
12/11/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
11/11/2013 |
10.82
|
1,000 | 10.82 | 10.82 | 10.82 | 1,000 | 0 | 0.0 | |
08/11/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
07/11/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/11/2013 |
10.82
|
1,600 | 10.31 | 10.82 | 10.31 | 100 | 0 | 0.0 | |
05/11/2013 |
10.31
|
1,500 | 10.31 | 10.31 | 10.05 | 100 | 100 | 0 | |
04/11/2013 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
01/11/2013 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
31/10/2013 |
10.31
|
400 | 9.73 | 10.31 | 9.73 | 100 | 0 | 0.0 | |
30/10/2013 |
9.73
|
1,440 | 9.93 | 9.93 | 9.73 | 0 | 0 | 0 | |
29/10/2013 |
9.93
|
1,100 | 9.99 | 9.99 | 9.10 | 100 | 0 | 0.0 | |
28/10/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
25/10/2013 |
9.99
|
1,010 | 10.05 | 10.05 | 9.54 | 200 | 0 | 0.0 | |
24/10/2013 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
23/10/2013 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
22/10/2013 |
10.05
|
2,100 | 10.63 | 10.63 | 9.73 | 100 | 0 | 0.0 | |
21/10/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
18/10/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
17/10/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
16/10/2013 |
10.63
|
2,819 | 10.50 | 10.69 | 9.67 | 2,500 | 0 | 0.0 | |
15/10/2013 |
10.50
|
1,100 | 10.69 | 10.69 | 10.18 | 100 | 800 | -0.0 | |
14/10/2013 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
11/10/2013 |
10.69
|
3,701 | 10.12 | 10.69 | 9.54 | 100 | 2,100 | -0.0 | |
10/10/2013 |
10.12
|
300 | 10.75 | 10.75 | 9.73 | 100 | 100 | 0 | |
09/10/2013 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
08/10/2013 |
10.75
|
612 | 10.50 | 10.75 | 10.75 | 0 | 300 | -0.0 | |
07/10/2013 |
10.50
|
1,100 | 11.07 | 11.07 | 9.99 | 100 | 0 | 0.0 | |
04/10/2013 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/10/2013 |
11.07
|
5,200 | 11.33 | 11.33 | 10.24 | 5,100 | 0 | 0.1 | |
02/10/2013 |
11.33
|
2,600 | 10.82 | 11.33 | 10.69 | 100 | 0 | 0.0 | |
01/10/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
30/09/2013 |
10.82
|
2,700 | 10.18 | 10.82 | 9.16 | 200 | 0 | 0.0 | |
27/09/2013 |
10.18
|
1,200 | 9.73 | 10.56 | 9.54 | 200 | 0 | 0.0 | |
26/09/2013 |
9.73
|
3,300 | 10.82 | 10.82 | 9.73 | 100 | 0 | 0.0 | |
25/09/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
24/09/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
23/09/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
20/09/2013 |
10.82
|
1,100 | 10.82 | 10.82 | 9.86 | 100 | 0 | 0.0 | |
19/09/2013 |
10.82
|
400 | 10.82 | 10.82 | 10.82 | 400 | 0 | 0.0 | |
18/09/2013 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
17/09/2013 |
10.82
|
2,400 | 10.43 | 10.82 | 10.43 | 1,100 | 0 | 0.0 | |
16/09/2013 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
13/09/2013 |
10.43
|
100 | 10.31 | 10.43 | 10.43 | 100 | 0 | 0.0 | |
12/09/2013 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/09/2013 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/09/2013 |
10.31
|
100 | 10.12 | 10.31 | 10.31 | 0 | 0 | 0 | |
09/09/2013 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
06/09/2013 |
10.12
|
2,500 | 9.23 | 10.12 | 9.16 | 100 | 0 | 0.0 | |
05/09/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/09/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/09/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/08/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/08/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/08/2013 |
9.23
|
100 | 8.91 | 9.23 | 9.23 | 100 | 0 | 0.0 | |
27/08/2013 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
26/08/2013 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/08/2013 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/08/2013 |
8.91
|
700 | 9.23 | 9.23 | 8.91 | 0 | 0 | 0 | |
21/08/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
20/08/2013 |
9.23
|
500 | 9.42 | 9.42 | 8.91 | 100 | 0 | 0.0 | |
19/08/2013 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
16/08/2013 |
9.42
|
100 | 8.91 | 9.42 | 9.42 | 100 | 0 | 0.0 | |
15/08/2013 |
8.91
|
2,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
14/08/2013 |
8.91
|
200 | 9.23 | 9.23 | 8.91 | 0 | 0 | 0 | |
13/08/2013 |
9.23
|
1,100 | 8.91 | 9.23 | 8.91 | 100 | 0 | 0.0 | |
12/08/2013 |
8.91
|
2,600 | 9.16 | 9.16 | 8.91 | 1,500 | 0 | 0.0 | |
09/08/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
08/08/2013 |
9.16
|
1,100 | 9.86 | 9.86 | 8.91 | 100 | 0 | 0.0 | |
07/08/2013 |
9.86
|
100 | 9.16 | 9.86 | 9.86 | 100 | 0 | 0.0 | |
06/08/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/08/2013 |
9.16
|
3,600 | 9.23 | 9.23 | 8.91 | 100 | 0 | 0.0 | |
02/08/2013 |
9.23
|
40 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
01/08/2013 |
9.23
|
1,134 | 9.35 | 9.35 | 8.91 | 100 | 0 | 0.0 | |
31/07/2013 |
9.35
|
100 | 8.97 | 9.35 | 9.35 | 100 | 0 | 0.0 | |
30/07/2013 |
8.97
|
3,500 | 9.86 | 9.86 | 8.97 | 300 | 0 | 0.0 | |
29/07/2013 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
26/07/2013 |
9.86
|
500 | 9.16 | 9.86 | 8.91 | 400 | 0 | 0.0 | |
25/07/2013 |
9.16
|
14,200 | 9.48 | 9.48 | 8.91 | 5,100 | 0 | 0.1 | |
24/07/2013 |
9.48
|
23,600 | 9.86 | 9.86 | 8.91 | 6,100 | 0 | 0.1 | |
23/07/2013 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
22/07/2013 |
9.86
|
600 | 9.03 | 9.86 | 9.03 | 200 | 0 | 0.0 | |
19/07/2013 |
9.03
|
5,000 | 9.23 | 9.23 | 9.03 | 0 | 0 | 0 | |
18/07/2013 |
9.23
|
5,100 | 9.23 | 9.23 | 9.16 | 5,100 | 0 | 0.1 | |
17/07/2013 |
9.23
|
500 | 8.91 | 9.23 | 8.91 | 100 | 0 | 0.0 | |
16/07/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/07/2013 |
8.91
|
12,900 | 9.03 | 9.03 | 8.91 | 0 | 0 | 0 | |
15/07/2013 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
12/07/2013 |
9.03
|
3,100 | 9.22 | 9.22 | 8.61 | 800 | 0 | 0.0 | |
11/07/2013 |
9.22
|
200 | 10.18 | 10.18 | 9.22 | 0 | 0 | 0 | |
10/07/2013 |
10.18
|
600 | 9.34 | 10.18 | 9.03 | 600 | 0 | 0.0 | |
09/07/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
08/07/2013 |
9.34
|
12,300 | 9.03 | 9.34 | 8.43 | 100 | 0 | 0.0 |