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) |
-0.30 | -1.86% | 9,100 | 400 | 0.0 |
15.70
16.80
15.80
|
2 tháng
(2024-07-22) |
-1.10 | -6.51% | 12,200 | 1,400 | 0.0 |
15.70
17.20
15.80
|
3 tháng
(2024-06-21) |
-2.10 | -11.73% | 21,600 | 1,400 | 0.0 |
15.70
17.90
15.80
|
6 tháng
(2024-03-25) |
-0.97 | -5.77% | 61,300 | 800 | 0.0 |
15.70
17.90
15.80
|
12 tháng
(2023-09-25) |
-0.97 | -5.77% | 119,100 | -1,300 | -0.0 |
15.56
17.90
15.80
|
24 tháng
(2022-09-30) |
-4.59 | -22.52% | 252,111 | -68,600 | -1.3 |
14.75
21.95
15.80
|
36 tháng
(2021-10-05) |
-3.82 | -19.49% | 592,369 | -67,900 | -1.2 |
14.75
23.23
15.80
|
60 tháng
(2019-10-16) |
3.25 | 25.93% | 1,132,269 | -52,800 | -0.8 |
11.56
28.28
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
02/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
01/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
28/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
27/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
25/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
24/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
21/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
20/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
18/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
17/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
14/06/2013 |
5.16
|
100 | 4.97 | 5.16 | 5.16 | 0 | 0 | 0 | |
13/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
06/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
05/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
04/06/2013 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 1,000 | 0 | 0.0 | |
03/06/2013 |
4.97
|
1,400 | 4.97 | 4.97 | 4.97 | 1,400 | 0 | 0.0 | |
31/05/2013 |
4.97
|
2,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
30/05/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/05/2013 |
4.97
|
1,000 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 | |
28/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
27/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
24/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
23/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
22/05/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
21/05/2013 |
5.00
|
300 | 4.70 | 5.00 | 5.00 | 0 | 0 | 0 | |
20/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/05/2013 |
4.70
|
5,000 | 4.70 | 4.70 | 4.70 | 4,300 | 0 | 0.1 | |
16/05/2013 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
15/05/2013 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
14/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
13/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
10/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
09/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
08/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
07/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
06/05/2013 |
4.70
|
2,500 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 | |
03/05/2013 |
4.30
|
2,400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 | |
02/05/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/04/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/04/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
24/04/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
23/04/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/04/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/04/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/04/2013 |
4.70
|
2,400 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 | |
16/04/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/04/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
12/04/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
11/04/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
10/04/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
09/04/2013 |
4.30
|
800 | 4.24 | 4.30 | 3.84 | 0 | 0 | 0 | |
08/04/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
02/04/2013 |
4.24
|
100 | 3.85 | 4.24 | 4.24 | 0 | 0 | 0 | |
01/04/2013 |
3.85
|
300 | 3.79 | 3.85 | 3.85 | 0 | 0 | 0 | |
29/03/2013 |
3.79
|
100 | 4.09 | 4.09 | 3.79 | 0 | 0 | 0 | |
28/03/2013 |
4.09
|
100 | 4.50 | 4.50 | 4.09 | 0 | 0 | 0 | |
27/03/2013 |
4.50
|
3,700 | 4.50 | 4.56 | 4.50 | 0 | 0 | 0 | |
26/03/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/03/2013 |
4.50
|
100 | 4.98 | 4.98 | 4.50 | 0 | 0 | 0 | |
22/03/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
21/03/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
20/03/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
19/03/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
18/03/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/03/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
14/03/2013 |
4.98
|
100 | 4.56 | 4.98 | 4.98 | 0 | 0 | 0 | |
13/03/2013 |
4.56
|
2,000 | 4.15 | 4.56 | 4.56 | 0 | 0 | 0 | |
12/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
08/03/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/03/2013 |
4.15
|
100 | 3.79 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/03/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
05/03/2013 |
3.79
|
2,700 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
04/03/2013 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
01/03/2013 |
3.79
|
6,000 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 | |
28/02/2013 |
3.85
|
1,000 | 3.76 | 3.85 | 3.85 | 0 | 0 | 0 | |
27/02/2013 |
3.76
|
1,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
26/02/2013 |
3.76
|
1,900 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 | |
25/02/2013 |
3.88
|
11,500 | 3.76 | 3.88 | 3.79 | 0 | 0 | 0 | |
22/02/2013 |
3.76
|
4,000 | 3.73 | 3.76 | 3.76 | 0 | 0 | 0 | |
21/02/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/02/2013 |
3.73
|
2,500 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 | |
19/02/2013 |
3.85
|
1,500 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/02/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
08/02/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
07/02/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
06/02/2013 |
3.85
|
3,000 | 4.06 | 4.06 | 3.70 | 0 | 0 | 0 | |
05/02/2013 |
4.06
|
100 | 3.70 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/02/2013 |
3.70
|
4,200 | 4.00 | 4.00 | 3.70 | 0 | 0 | 0 |