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 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2013 |
4.23
|
2,100 | 4.48 | 4.48 | 4.23 | 0 | 0 | 0 | |
28/06/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/06/2013 |
4.48
|
1,010 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
26/06/2013 |
4.48
|
7,690 | 4.48 | 4.48 | 4.23 | 0 | 0 | 0 | |
25/06/2013 |
4.48
|
10,250 | 4.52 | 4.52 | 4.48 | 10,000 | 0 | 0.1 | |
24/06/2013 |
4.52
|
12,790 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 | |
21/06/2013 |
4.56
|
6,460 | 4.56 | 4.60 | 4.48 | 200 | 0 | 0.0 | |
20/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/06/2013 |
4.56
|
7,390 | 4.44 | 4.73 | 4.52 | 0 | 0 | 0 | |
19/06/2013 |
4.44
|
5,590 | 4.44 | 4.44 | 4.44 | 60 | 0 | 0.0 | |
18/06/2013 |
4.44
|
230 | 4.33 | 4.52 | 4.44 | 0 | 0 | 0 | |
17/06/2013 |
4.33
|
1,810 | 4.63 | 4.63 | 4.33 | 0 | 0 | 0 | |
14/06/2013 |
4.63
|
5,820 | 4.52 | 4.67 | 4.44 | 0 | 0 | 0 | |
13/06/2013 |
4.52
|
940 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 | |
12/06/2013 |
4.59
|
8,200 | 4.48 | 4.59 | 4.52 | 0 | 0 | 0 | |
11/06/2013 |
4.48
|
17,400 | 4.52 | 4.59 | 4.33 | 0 | 0 | 0 | |
10/06/2013 |
4.52
|
310 | 4.44 | 4.52 | 4.33 | 0 | 0 | 0 | |
07/06/2013 |
4.44
|
5,200 | 4.44 | 4.55 | 4.33 | 0 | 0 | 0 | |
06/06/2013 |
4.44
|
1,100 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
05/06/2013 |
4.48
|
40 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 | |
04/06/2013 |
4.55
|
740 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
03/06/2013 |
4.55
|
26,570 | 4.44 | 4.55 | 4.33 | 0 | 0 | 0 | |
31/05/2013 |
4.44
|
10,270 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 | |
30/05/2013 |
4.40
|
510 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
29/05/2013 |
4.44
|
21,590 | 4.44 | 4.48 | 4.25 | 0 | 0 | 0 | |
28/05/2013 |
4.44
|
25,030 | 4.44 | 4.48 | 4.33 | 0 | 0 | 0 | |
27/05/2013 |
4.44
|
22,890 | 4.29 | 4.44 | 4.33 | 0 | 0 | 0 | |
24/05/2013 |
4.29
|
1,540 | 4.21 | 4.29 | 4.21 | 0 | 0 | 0 | |
23/05/2013 |
4.21
|
4,690 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
22/05/2013 |
4.21
|
6,790 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
21/05/2013 |
4.21
|
5,940 | 4.25 | 4.29 | 4.18 | 0 | 0 | 0 | |
20/05/2013 |
4.25
|
3,800 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
17/05/2013 |
4.25
|
7,760 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
16/05/2013 |
4.25
|
160 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 | |
15/05/2013 |
4.21
|
3,510 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
14/05/2013 |
4.25
|
3,440 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 | |
13/05/2013 |
4.14
|
3,450 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 | |
10/05/2013 |
4.33
|
890 | 4.21 | 4.33 | 4.18 | 0 | 0 | 0 | |
09/05/2013 |
4.21
|
600 | 4.06 | 4.21 | 4.14 | 0 | 0 | 0 | |
08/05/2013 |
4.06
|
4,640 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
07/05/2013 |
4.21
|
5,890 | 4.14 | 4.25 | 4.10 | 0 | 0 | 0 | |
06/05/2013 |
4.14
|
2,740 | 4.14 | 4.18 | 4.10 | 0 | 0 | 0 | |
03/05/2013 |
4.14
|
3,570 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 | |
02/05/2013 |
4.14
|
2,590 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
26/04/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
25/04/2013 |
4.21
|
8,760 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
24/04/2013 |
4.21
|
1,080 | 4.21 | 4.29 | 4.14 | 0 | 0 | 0 | |
23/04/2013 |
4.21
|
680 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 | |
22/04/2013 |
4.21
|
1,940 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 | |
18/04/2013 |
4.21
|
60 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 | |
17/04/2013 |
4.14
|
5,030 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
16/04/2013 |
4.21
|
19,110 | 4.10 | 4.21 | 4.10 | 0 | 0 | 0 | |
15/04/2013 |
4.10
|
14,160 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
12/04/2013 |
4.25
|
5,180 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
11/04/2013 |
4.29
|
1,510 | 4.33 | 4.44 | 4.29 | 0 | 0 | 0 | |
10/04/2013 |
4.33
|
3,440 | 4.29 | 4.40 | 4.25 | 0 | 0 | 0 | |
09/04/2013 |
4.29
|
22,400 | 4.37 | 4.37 | 4.14 | 0 | 0 | 0 | |
08/04/2013 |
4.37
|
50 | 4.37 | 4.40 | 4.29 | 0 | 0 | 0 | |
05/04/2013 |
4.37
|
10,560 | 4.33 | 4.40 | 4.18 | 0 | 0 | 0 | |
04/04/2013 |
4.33
|
18,120 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 | |
03/04/2013 |
4.21
|
15,350 | 4.44 | 4.44 | 4.21 | 100 | 0 | 0.0 | |
02/04/2013 |
4.44
|
4,100 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
01/04/2013 |
4.52
|
8,480 | 4.52 | 4.55 | 4.25 | 0 | 0 | 0 | |
29/03/2013 |
4.52
|
15,630 | 4.25 | 4.52 | 4.14 | 0 | 0 | 0 | |
28/03/2013 |
4.25
|
10,350 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
27/03/2013 |
4.25
|
21,080 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
26/03/2013 |
4.25
|
1,450 | 4.21 | 4.29 | 4.25 | 0 | 0 | 0 | |
25/03/2013 |
4.21
|
10,130 | 4.21 | 4.21 | 3.95 | 0 | 0 | 0 | |
22/03/2013 |
4.21
|
6,780 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 | |
21/03/2013 |
4.29
|
6,580 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 | |
20/03/2013 |
4.33
|
4,030 | 4.21 | 4.33 | 4.25 | 0 | 0 | 0 | |
19/03/2013 |
4.21
|
12,890 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
18/03/2013 |
4.21
|
2,100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
15/03/2013 |
4.21
|
2,920 | 4.18 | 4.21 | 4.10 | 0 | 0 | 0 | |
14/03/2013 |
4.18
|
200 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 | |
13/03/2013 |
4.21
|
6,710 | 4.10 | 4.21 | 4.10 | 0 | 0 | 0 | |
12/03/2013 |
4.10
|
7,160 | 4.18 | 4.21 | 4.10 | 0 | 0 | 0 | |
11/03/2013 |
4.18
|
13,300 | 4.18 | 4.21 | 4.10 | 0 | 0 | 0 | |
08/03/2013 |
4.18
|
750 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 | |
07/03/2013 |
4.21
|
4,500 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 | |
06/03/2013 |
4.21
|
210 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/03/2013 |
4.18
|
3,520 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 | |
04/03/2013 |
4.14
|
22,420 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
01/03/2013 |
4.25
|
4,680 | 4.29 | 4.33 | 4.18 | 0 | 0 | 0 | |
28/02/2013 |
4.29
|
6,060 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 | |
27/02/2013 |
4.33
|
1,660 | 4.14 | 4.33 | 4.14 | 0 | 0 | 0 | |
26/02/2013 |
4.14
|
13,230 | 4.40 | 4.40 | 4.14 | 0 | 0 | 0 | |
25/02/2013 |
4.40
|
4,520 | 4.33 | 4.44 | 4.29 | 0 | 0 | 0 | |
22/02/2013 |
4.33
|
8,380 | 4.37 | 4.40 | 4.14 | 0 | 0 | 0 | |
21/02/2013 |
4.37
|
39,120 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 | |
20/02/2013 |
4.37
|
15,010 | 4.33 | 4.44 | 4.29 | 0 | 0 | 0 | |
19/02/2013 |
4.33
|
14,630 | 4.40 | 4.44 | 4.33 | 0 | 0 | 0 | |
18/02/2013 |
4.40
|
34,850 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
08/02/2013 |
4.37
|
11,930 | 4.33 | 4.37 | 4.29 | 500 | 0 | 0.0 | |
07/02/2013 |
4.33
|
1,730 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
06/02/2013 |
4.40
|
5,610 | 4.40 | 4.44 | 4.33 | 0 | 0 | 0 | |
05/02/2013 |
4.40
|
11,940 | 4.29 | 4.40 | 4.29 | 0 | 0 | 0 | |
04/02/2013 |
4.29
|
27,730 | 4.29 | 4.44 | 4.29 | 0 | 0 | 0 | |
01/02/2013 |
4.29
|
3,900 | 4.25 | 4.33 | 4.29 | 0 | 0 | 0 | |
31/01/2013 |
4.25
|
10,020 | 4.44 | 4.48 | 4.25 | 0 | 0 | 0 | |
30/01/2013 |
4.44
|
68,200 | 4.18 | 4.44 | 4.37 | 0 | 0 | 0 |