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) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
5.34
|
5,290 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 | |
19/11/2013 |
5.34
|
3,640 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 | |
18/11/2013 |
5.44
|
700 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 | |
15/11/2013 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/11/2013 |
5.48
|
20 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/11/2013 |
5.48
|
190 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 | |
12/11/2013 |
5.48
|
1,170 | 5.48 | 5.53 | 5.48 | 0 | 0 | 0 | |
11/11/2013 |
5.48
|
1,080 | 5.48 | 5.53 | 5.48 | 0 | 0 | 0 | |
08/11/2013 |
5.48
|
4,130 | 5.30 | 5.48 | 5.20 | 0 | 0 | 0 | |
07/11/2013 |
5.30
|
1,290 | 5.44 | 5.76 | 5.30 | 0 | 0 | 0 | |
06/11/2013 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 480 | -0.0 | |
05/11/2013 |
5.44
|
10 | 5.16 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/11/2013 |
5.16
|
50 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
01/11/2013 |
5.25
|
1,820 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 | |
31/10/2013 |
5.48
|
3,500 | 5.48 | 5.48 | 5.48 | 0 | 20 | -0.0 | |
30/10/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
29/10/2013 |
5.48
|
1,990 | 5.44 | 5.48 | 5.48 | 0 | 0 | 0 | |
28/10/2013 |
5.44
|
1,010 | 5.20 | 5.44 | 5.07 | 0 | 0 | 0 | |
25/10/2013 |
5.20
|
2,680 | 5.16 | 5.44 | 5.16 | 500 | 0 | 0.0 | |
24/10/2013 |
5.16
|
4,400 | 5.44 | 5.44 | 5.16 | 0 | 0 | 0 | |
23/10/2013 |
5.44
|
1,030 | 5.57 | 5.67 | 5.44 | 1,000 | 0 | 0.0 | |
22/10/2013 |
5.57
|
1,010 | 5.62 | 5.62 | 5.34 | 0 | 0 | 0 | |
21/10/2013 |
5.62
|
510 | 5.71 | 5.71 | 5.39 | 0 | 0 | 0 | |
18/10/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/10/2013 |
5.71
|
3,060 | 5.99 | 5.99 | 5.57 | 0 | 0 | 0 | |
16/10/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
15/10/2013 |
5.99
|
10 | 5.62 | 5.99 | 5.99 | 0 | 0 | 0 | |
14/10/2013 |
5.62
|
1,510 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
11/10/2013 |
5.62
|
520 | 5.71 | 5.71 | 5.39 | 0 | 0 | 0 | |
10/10/2013 |
5.71
|
3,200 | 5.48 | 5.80 | 5.44 | 0 | 0 | 0 | |
09/10/2013 |
5.48
|
1,500 | 5.48 | 5.48 | 5.44 | 0 | 1,000 | -0.0 | |
08/10/2013 |
5.48
|
4,500 | 5.53 | 5.57 | 5.48 | 0 | 3,900 | -0.0 | |
07/10/2013 |
5.53
|
10,570 | 5.76 | 5.76 | 5.48 | 0 | 100 | -0.0 | |
04/10/2013: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
04/10/2013 |
5.76
|
610 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 | |
03/10/2013 |
5.90
|
11,530 | 5.81 | 5.90 | 5.69 | 0 | 0 | 0 | |
02/10/2013 |
5.81
|
1,290 | 5.86 | 5.90 | 5.81 | 0 | 0 | 0 | |
01/10/2013 |
5.86
|
6,290 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 | |
30/09/2013 |
5.98
|
8,410 | 5.98 | 5.98 | 5.73 | 0 | 0 | 0 | |
27/09/2013 |
5.98
|
16,740 | 5.73 | 6.02 | 5.77 | 0 | 0 | 0 | |
26/09/2013 |
5.73
|
39,890 | 5.37 | 5.73 | 5.45 | 0 | 0 | 0 | |
25/09/2013 |
5.37
|
8,230 | 5.69 | 5.69 | 5.37 | 0 | 0 | 0 | |
24/09/2013 |
5.69
|
3,010 | 5.45 | 5.69 | 5.45 | 2,000 | 0 | 0.0 | |
23/09/2013 |
5.45
|
13,600 | 5.29 | 5.45 | 5.37 | 2,000 | 0 | 0.0 | |
20/09/2013 |
5.29
|
530 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
19/09/2013 |
5.29
|
250 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
18/09/2013 |
5.04
|
10 | 5.33 | 5.33 | 5.04 | 0 | 0 | 0 | |
17/09/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
16/09/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
13/09/2013 |
5.33
|
8,350 | 5.00 | 5.33 | 5.33 | 0 | 0 | 0 | |
12/09/2013 |
5.00
|
5,050 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 | |
11/09/2013 |
5.20
|
10 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
10/09/2013 |
5.29
|
990 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 | |
09/09/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/09/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/09/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
04/09/2013 |
5.29
|
60 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/09/2013 |
5.29
|
500 | 5.33 | 5.33 | 5.29 | 0 | 0 | 0 | |
30/08/2013 |
5.33
|
930 | 5.08 | 5.33 | 5.12 | 0 | 0 | 0 | |
29/08/2013 |
5.08
|
480 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/08/2013 |
5.04
|
13,590 | 5.12 | 5.12 | 5.04 | 2,050 | 0 | 0.0 | |
27/08/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/08/2013 |
5.12
|
200 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 | |
23/08/2013 |
5.29
|
10 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
22/08/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
21/08/2013 |
5.29
|
6,990 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 | |
20/08/2013 |
5.25
|
5,000 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 | |
19/08/2013 |
5.29
|
930 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/08/2013 |
5.29
|
6,550 | 5.37 | 5.37 | 5.08 | 0 | 0 | 0 | |
15/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
14/08/2013 |
5.37
|
650 | 5.29 | 5.37 | 4.92 | 0 | 0 | 0 | |
13/08/2013 |
5.29
|
3,810 | 5.08 | 5.29 | 5.08 | 0 | 0 | 0 | |
12/08/2013 |
5.08
|
110 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/08/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/08/2013 |
5.08
|
910 | 5.08 | 5.29 | 5.08 | 0 | 0 | 0 | |
07/08/2013 |
5.08
|
100 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/08/2013 |
5.04
|
110 | 4.72 | 5.04 | 5.04 | 0 | 0 | 0 | |
05/08/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
02/08/2013 |
4.72
|
10 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 | |
01/08/2013 |
4.92
|
500 | 5.20 | 5.20 | 4.92 | 0 | 0 | 0 | |
31/07/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
30/07/2013 |
5.20
|
600 | 5.04 | 5.20 | 5.04 | 0 | 0 | 0 | |
29/07/2013 |
5.04
|
15,000 | 4.76 | 5.04 | 4.88 | 0 | 0 | 0 | |
26/07/2013 |
4.76
|
5,210 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 | |
25/07/2013 |
5.08
|
13,520 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 | |
24/07/2013 |
5.33
|
6,250 | 5.00 | 5.33 | 4.96 | 0 | 0 | 0 | |
23/07/2013 |
5.00
|
9,010 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
22/07/2013 |
5.04
|
10 | 4.92 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/07/2013 |
4.92
|
11,940 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 | |
18/07/2013 |
4.96
|
1,040 | 4.84 | 4.96 | 4.84 | 0 | 0 | 0 | |
17/07/2013 |
4.84
|
80 | 4.55 | 4.84 | 4.84 | 0 | 0 | 0 | |
16/07/2013 |
4.55
|
70 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 | |
15/07/2013 |
4.64
|
28,510 | 4.80 | 4.80 | 4.59 | 0 | 0 | 0 | |
12/07/2013 |
4.80
|
13,000 | 5.08 | 5.12 | 4.80 | 0 | 0 | 0 | |
11/07/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
10/07/2013 |
5.08
|
80 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 | |
09/07/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
08/07/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
05/07/2013 |
5.12
|
140 | 4.96 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/07/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
03/07/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |