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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2013 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
11/06/2013 |
13.03
|
30 | 13.53 | 13.53 | 13.03 | 0 | 0 | 0 | |
10/06/2013 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
07/06/2013 |
13.53
|
1,780 | 13.03 | 13.53 | 13.03 | 0 | 0 | 0 | |
06/06/2013 |
13.03
|
1,530 | 13.28 | 13.28 | 13.03 | 0 | 0 | 0 | |
05/06/2013 |
13.28
|
10 | 13.03 | 13.28 | 13.28 | 0 | 0 | 0 | |
04/06/2013 |
13.03
|
1,010 | 12.78 | 13.53 | 13.03 | 0 | 0 | 0 | |
03/06/2013 |
12.78
|
8,220 | 13.03 | 13.53 | 12.53 | 0 | 0 | 0 | |
31/05/2013 |
13.03
|
3,510 | 12.43 | 13.03 | 12.48 | 0 | 0 | 0 | |
30/05/2013 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
29/05/2013 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
28/05/2013 |
12.43
|
10 | 13.03 | 13.03 | 12.43 | 0 | 0 | 0 | |
27/05/2013 |
13.03
|
10 | 12.53 | 13.03 | 13.03 | 0 | 0 | 0 | |
24/05/2013 |
12.53
|
410 | 12.53 | 12.53 | 12.28 | 0 | 0 | 0 | |
23/05/2013 |
12.53
|
1,510 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
22/05/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
21/05/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
20/05/2013 |
12.53
|
1,990 | 12.53 | 12.53 | 12.43 | 0 | 0 | 0 | |
17/05/2013 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
16/05/2013 |
12.53
|
1,000 | 12.68 | 12.68 | 12.53 | 0 | 0 | 0 | |
15/05/2013 |
12.68
|
230 | 12.53 | 12.68 | 12.58 | 0 | 0 | 0 | |
14/05/2013 |
12.53
|
3,000 | 13.03 | 13.03 | 12.53 | 0 | 0 | 0 | |
13/05/2013 |
13.03
|
1,210 | 12.28 | 13.03 | 12.13 | 0 | 0 | 0 | |
10/05/2013 |
12.28
|
100 | 12.18 | 12.28 | 12.28 | 0 | 0 | 0 | |
09/05/2013 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/05/2013 |
12.18
|
1,020 | 12.28 | 12.28 | 12.08 | 0 | 0 | 0 | |
07/05/2013 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
06/05/2013 |
12.28
|
1,000 | 12.43 | 12.43 | 12.28 | 0 | 0 | 0 | |
03/05/2013 |
12.43
|
1,000 | 12.48 | 12.48 | 12.43 | 0 | 0 | 0 | |
02/05/2013 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
26/04/2013 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
25/04/2013 |
12.48
|
1,000 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
24/04/2013 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
23/04/2013 |
12.48
|
700 | 12.63 | 12.63 | 12.48 | 0 | 0 | 0 | |
22/04/2013 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
18/04/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/04/2013 |
12.63
|
4,000 | 12.38 | 12.68 | 12.58 | 0 | 0 | 0 | |
17/04/2013 |
12.38
|
4,190 | 12.38 | 12.38 | 12.23 | 0 | 0 | 0 | |
16/04/2013 |
12.38
|
2,000 | 12.38 | 12.38 | 12.33 | 0 | 0 | 0 | |
15/04/2013 |
12.38
|
1,600 | 12.38 | 12.38 | 12.28 | 0 | 0 | 0 | |
12/04/2013 |
12.38
|
600 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
11/04/2013 |
12.38
|
4,000 | 12.43 | 12.52 | 12.38 | 0 | 0 | 0 | |
10/04/2013 |
12.43
|
3,900 | 12.38 | 12.47 | 12.38 | 0 | 0 | 0 | |
09/04/2013 |
12.38
|
1,000 | 12.13 | 12.38 | 12.38 | 0 | 0 | 0 | |
08/04/2013 |
12.13
|
20 | 12.18 | 12.18 | 12.13 | 0 | 0 | 0 | |
05/04/2013 |
12.18
|
2,000 | 12.13 | 12.18 | 12.18 | 0 | 0 | 0 | |
04/04/2013 |
12.13
|
360 | 12.38 | 12.38 | 12.13 | 0 | 0 | 0 | |
03/04/2013 |
12.38
|
1,600 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
02/04/2013 |
12.38
|
1,720 | 12.38 | 12.38 | 12.18 | 0 | 0 | 0 | |
01/04/2013 |
12.38
|
2,500 | 12.43 | 12.43 | 12.38 | 0 | 0 | 0 | |
29/03/2013 |
12.43
|
900 | 12.62 | 12.62 | 12.43 | 0 | 0 | 0 | |
28/03/2013 |
12.62
|
20 | 12.52 | 12.62 | 12.62 | 0 | 0 | 0 | |
27/03/2013 |
12.52
|
4,500 | 12.62 | 12.62 | 12.47 | 0 | 0 | 0 | |
26/03/2013 |
12.62
|
5,570 | 12.62 | 12.62 | 12.43 | 0 | 0 | 0 | |
25/03/2013 |
12.62
|
3,300 | 12.62 | 12.62 | 12.43 | 0 | 0 | 0 | |
22/03/2013 |
12.62
|
3,960 | 11.89 | 12.62 | 12.13 | 0 | 0 | 0 | |
21/03/2013 |
11.89
|
22,240 | 11.89 | 12.72 | 11.70 | 0 | 0 | 0 | |
20/03/2013 |
11.89
|
20,530 | 11.89 | 12.72 | 11.65 | 0 | 0 | 0 | |
19/03/2013 |
11.89
|
2,150 | 11.55 | 11.89 | 11.55 | 0 | 0 | 0 | |
18/03/2013 |
11.55
|
1,600 | 11.65 | 11.65 | 11.26 | 0 | 0 | 0 | |
15/03/2013 |
11.65
|
600 | 11.55 | 11.65 | 11.55 | 0 | 0 | 0 | |
14/03/2013 |
11.55
|
3,430 | 11.36 | 11.55 | 11.41 | 0 | 40 | -0.0 | |
13/03/2013 |
11.36
|
4,020 | 11.31 | 11.45 | 11.31 | 0 | 0 | 0 | |
12/03/2013 |
11.31
|
2,760 | 11.45 | 11.45 | 11.16 | 0 | 0 | 0 | |
11/03/2013 |
11.45
|
820 | 11.41 | 11.45 | 11.41 | 0 | 0 | 0 | |
08/03/2013 |
11.41
|
510 | 10.92 | 11.41 | 11.07 | 0 | 0 | 0 | |
07/03/2013 |
10.92
|
1,910 | 10.82 | 11.41 | 10.92 | 0 | 0 | 0 | |
06/03/2013 |
10.82
|
1,220 | 10.82 | 11.41 | 10.82 | 0 | 0 | 0 | |
05/03/2013 |
10.82
|
20 | 10.92 | 10.92 | 10.82 | 0 | 0 | 0 | |
04/03/2013 |
10.92
|
8,940 | 11.41 | 11.41 | 10.92 | 0 | 0 | 0 | |
01/03/2013 |
11.41
|
4,030 | 11.16 | 11.41 | 11.16 | 0 | 0 | 0 | |
28/02/2013 |
11.16
|
50 | 11.11 | 11.16 | 11.16 | 0 | 0 | 0 | |
27/02/2013 |
11.11
|
2,300 | 11.11 | 11.16 | 11.11 | 0 | 0 | 0 | |
26/02/2013 |
11.11
|
8,200 | 11.02 | 11.41 | 11.11 | 0 | 0 | 0 | |
25/02/2013 |
11.02
|
220 | 10.92 | 11.02 | 11.02 | 0 | 0 | 0 | |
22/02/2013 |
10.92
|
810 | 11.31 | 11.31 | 10.92 | 0 | 0 | 0 | |
21/02/2013 |
11.31
|
2,140 | 10.58 | 11.31 | 11.31 | 0 | 0 | 0 | |
20/02/2013 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
19/02/2013 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
18/02/2013 |
10.58
|
10 | 11.31 | 11.31 | 10.58 | 0 | 0 | 0 | |
08/02/2013 |
11.31
|
1,200 | 11.26 | 11.31 | 11.31 | 0 | 0 | 0 | |
07/02/2013 |
11.26
|
22,190 | 10.53 | 11.26 | 10.53 | 0 | 0 | 0 | |
06/02/2013 |
10.53
|
210 | 10.53 | 10.68 | 10.53 | 0 | 0 | 0 | |
05/02/2013 |
10.53
|
280 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
04/02/2013 |
10.53
|
4,750 | 10.53 | 10.68 | 10.53 | 0 | 0 | 0 | |
01/02/2013 |
10.53
|
1,620 | 10.44 | 10.53 | 10.48 | 0 | 0 | 0 | |
31/01/2013 |
10.44
|
120 | 10.34 | 10.68 | 10.44 | 0 | 0 | 0 | |
30/01/2013 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
29/01/2013 |
10.34
|
4,820 | 10.34 | 11.02 | 10.34 | 0 | 0 | 0 | |
28/01/2013 |
10.34
|
1,110 | 10.24 | 10.63 | 10.34 | 0 | 0 | 0 | |
25/01/2013 |
10.24
|
960 | 10.34 | 10.92 | 10.24 | 0 | 0 | 0 | |
24/01/2013 |
10.34
|
10 | 10.44 | 10.44 | 10.34 | 0 | 0 | 0 | |
23/01/2013 |
10.44
|
2,010 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
22/01/2013 |
10.44
|
7,780 | 10.24 | 10.92 | 10.34 | 0 | 0 | 0 | |
21/01/2013 |
10.24
|
9,630 | 10.24 | 10.77 | 10.24 | 0 | 0 | 0 | |
18/01/2013 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
17/01/2013 |
10.24
|
4,040 | 10.68 | 10.92 | 10.24 | 0 | 0 | 0 | |
16/01/2013 |
10.68
|
4,430 | 10.68 | 10.92 | 10.68 | 0 | 0 | 0 | |
15/01/2013 |
10.68
|
4,020 | 10.77 | 11.02 | 10.68 | 0 | 0 | 0 | |
14/01/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/01/2013 |
10.77
|
2,330 | 10.68 | 10.97 | 10.77 | 0 | 0 | 0 | |
11/01/2013 |
10.68
|
16,530 | 10.58 | 10.82 | 10.49 | 0 | 0 | 0 |