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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/07/2013 |
5.92
|
5,000 | 5.98 | 5.98 | 5.92 | 5,000 | 0 | 0.1 | |
03/07/2013 |
5.98
|
5,100 | 5.98 | 5.98 | 5.98 | 5,100 | 0 | 0.1 | |
02/07/2013 |
5.98
|
100 | 6.03 | 6.03 | 5.98 | 100 | 0 | 0.0 | |
01/07/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/06/2013 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/06/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/06/2013 |
6.03
|
100 | 5.98 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/06/2013 |
5.98
|
100 | 6.48 | 6.48 | 5.98 | 0 | 0 | 0 | |
24/06/2013 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
21/06/2013 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
20/06/2013 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
19/06/2013 |
6.48
|
0 | 6.53 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/06/2013 |
6.53
|
5,700 | 6.09 | 6.53 | 5.98 | 5,700 | 0 | 0.1 | |
17/06/2013 |
6.09
|
700 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
14/06/2013 |
6.09
|
14,900 | 5.81 | 6.09 | 5.98 | 0 | 0 | 0 | |
13/06/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
12/06/2013 |
5.81
|
100 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 | |
11/06/2013 |
6.09
|
1,000 | 5.76 | 6.09 | 6.09 | 0 | 0 | 0 | |
10/06/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/06/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/06/2013 |
5.76
|
100 | 5.65 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/06/2013 |
5.65
|
3,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
04/06/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
03/06/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
31/05/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
30/05/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
29/05/2013 |
5.65
|
1,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
28/05/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
27/05/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
24/05/2013 |
5.65
|
2,500 | 5.65 | 5.65 | 5.59 | 1,000 | 0 | 0.0 | |
23/05/2013 |
5.65
|
800 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 | |
22/05/2013 |
5.70
|
300 | 5.59 | 5.81 | 5.70 | 0 | 0 | 0 | |
21/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
17/05/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
16/05/2013 |
5.59
|
100 | 5.98 | 5.98 | 5.59 | 0 | 0 | 0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
15/05/2013 |
5.98
|
100 | 5.84 | 5.98 | 5.98 | 100 | 0 | 0.0 | |
14/05/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
13/05/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
10/05/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/05/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
08/05/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
07/05/2013 |
5.84
|
2,000 | 5.40 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/05/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/05/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/05/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/04/2013 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
25/04/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/04/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
23/04/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
22/04/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
18/04/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
17/04/2013 |
5.40
|
100 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 | |
16/04/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
15/04/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/04/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
11/04/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
10/04/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/04/2013 |
5.64
|
100 | 5.45 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/04/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
05/04/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/04/2013 |
5.45
|
100 | 4.96 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/04/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
02/04/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
01/04/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
29/03/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
28/03/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
27/03/2013 |
4.96
|
100 | 5.35 | 5.35 | 4.96 | 0 | 0 | 0 | |
26/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
25/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/03/2013 |
5.35
|
100 | 5.84 | 5.84 | 5.35 | 0 | 0 | 0 | |
21/03/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/03/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
19/03/2013 |
5.84
|
100 | 5.40 | 5.84 | 5.84 | 0 | 0 | 0 | |
18/03/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/03/2013 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
14/03/2013 |
5.40
|
100 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 | |
13/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
12/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
11/03/2013 |
5.55
|
200 | 5.25 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/03/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/03/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/03/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/03/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/03/2013 |
5.25
|
0 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/03/2013 |
5.10
|
200 | 5.35 | 5.40 | 5.10 | 0 | 0 | 0 | |
28/02/2013 |
5.35
|
500 | 4.96 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/02/2013 |
4.96
|
0 | 5.06 | 4.96 | 4.96 | 0 | 0 | 0 | |
26/02/2013 |
5.06
|
600 | 4.71 | 5.06 | 4.32 | 0 | 0 | 0 | |
25/02/2013 |
4.71
|
5,800 | 5.20 | 5.20 | 4.71 | 0 | 0 | 0 | |
22/02/2013 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
21/02/2013 |
5.20
|
1,700 | 4.96 | 5.20 | 5.20 | 0 | 0 | 0 | |
20/02/2013 |
4.96
|
2,400 | 5.45 | 5.45 | 4.96 | 0 | 0 | 0 | |
19/02/2013 |
5.45
|
3,800 | 5.01 | 5.45 | 4.52 | 0 | 0 | 0 | |
18/02/2013 |
5.01
|
1,400 | 5.01 | 5.01 | 5.01 | 1,400 | 0 | 0.0 | |
08/02/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/02/2013 |
5.01
|
100 | 5.20 | 5.20 | 5.01 | 100 | 0 | 0.0 | |
06/02/2013 |
5.20
|
500 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 | |
05/02/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |