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 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
04/07/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
03/07/2013 |
4.44
|
3,700 | 4.44 | 4.59 | 4.34 | 0 | 0 | 0 | |
02/07/2013 |
4.44
|
6,600 | 4.28 | 4.59 | 4.28 | 5,000 | 0 | 0.0 | |
01/07/2013 |
4.28
|
15,800 | 4.39 | 4.59 | 4.28 | 6,500 | 0 | 0.1 | |
28/06/2013 |
4.39
|
6,400 | 4.44 | 4.44 | 4.03 | 100 | 0 | 0.0 | |
27/06/2013 |
4.44
|
2,000 | 4.13 | 4.49 | 3.77 | 400 | 0 | 0.0 | |
26/06/2013 |
4.13
|
4,600 | 4.59 | 4.69 | 4.13 | 1,100 | 0 | 0.0 | |
25/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/06/2013 |
4.59
|
1,300 | 4.59 | 4.69 | 4.44 | 100 | 0 | 0.0 | |
21/06/2013 |
4.59
|
6,000 | 4.59 | 4.59 | 4.39 | 1,400 | 0 | 0.0 | |
20/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/06/2013 |
4.59
|
4,800 | 4.64 | 5.00 | 4.44 | 1,600 | 0 | 0.0 | |
18/06/2013 |
4.64
|
700 | 4.64 | 5.05 | 4.64 | 0 | 0 | 0 | |
17/06/2013 |
4.64
|
11,500 | 4.95 | 5.00 | 4.59 | 11,100 | 0 | 0.1 | |
14/06/2013 |
4.95
|
1,100 | 4.39 | 5.05 | 4.39 | 800 | 0 | 0.0 | |
13/06/2013 |
4.39
|
4,500 | 5.00 | 5.10 | 4.39 | 1,900 | 0 | 0.0 | |
12/06/2013 |
5.00
|
2,900 | 5.05 | 5.46 | 4.79 | 700 | 0 | 0.0 | |
11/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/06/2013 |
5.05
|
2,300 | 4.64 | 5.10 | 4.59 | 700 | 0 | 0.0 | |
10/06/2013 |
4.64
|
3,300 | 4.46 | 4.64 | 4.18 | 800 | 0 | 0.0 | |
07/06/2013 |
4.46
|
700 | 4.60 | 4.60 | 4.41 | 200 | 0 | 0.0 | |
06/06/2013 |
4.60
|
400 | 4.60 | 4.60 | 4.41 | 100 | 0 | 0.0 | |
05/06/2013 |
4.60
|
700 | 4.73 | 4.73 | 4.41 | 100 | 0 | 0.0 | |
04/06/2013 |
4.73
|
3,000 | 4.55 | 4.73 | 4.32 | 500 | 0 | 0.0 | |
03/06/2013 |
4.55
|
11,500 | 4.50 | 4.83 | 4.50 | 11,500 | 0 | 0.1 | |
31/05/2013 |
4.50
|
14,200 | 4.14 | 4.50 | 4.14 | 8,500 | 0 | 0.1 | |
30/05/2013 |
4.14
|
4,700 | 4.14 | 4.14 | 4.04 | 4,000 | 0 | 0.0 | |
29/05/2013 |
4.14
|
12,900 | 4.14 | 4.14 | 3.95 | 11,600 | 0 | 0.1 | |
28/05/2013 |
4.14
|
2,400 | 4.18 | 4.18 | 3.95 | 1,300 | 0 | 0.0 | |
27/05/2013 |
4.18
|
4,100 | 4.00 | 4.27 | 3.81 | 2,700 | 0 | 0.0 | |
24/05/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
23/05/2013 |
4.00
|
1,400 | 3.95 | 4.00 | 3.86 | 0 | 0 | 0 | |
22/05/2013 |
3.95
|
11,900 | 4.09 | 4.14 | 3.95 | 1,600 | 0 | 0.0 | |
21/05/2013 |
4.09
|
21,600 | 4.09 | 4.14 | 3.91 | 20,600 | 0 | 0.2 | |
20/05/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/05/2013 |
4.09
|
600 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 | |
16/05/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/05/2013 |
4.14
|
5,300 | 3.91 | 4.14 | 3.77 | 5,300 | 0 | 0.0 | |
14/05/2013 |
3.91
|
2,800 | 3.91 | 3.91 | 3.68 | 1,000 | 0 | 0.0 | |
13/05/2013 |
3.91
|
2,700 | 4.00 | 4.32 | 3.68 | 1,600 | 0 | 0.0 | |
10/05/2013 |
4.00
|
14,000 | 4.00 | 4.09 | 3.91 | 10,600 | 0 | 0.1 | |
09/05/2013 |
4.00
|
17,800 | 3.81 | 4.18 | 3.81 | 12,500 | 0 | 0.1 | |
08/05/2013 |
3.81
|
60,500 | 3.68 | 4.04 | 3.68 | 56,400 | 0 | 0.5 | |
07/05/2013 |
3.68
|
500 | 3.68 | 3.68 | 3.68 | 500 | 0 | 0.0 | |
06/05/2013 |
3.68
|
4,500 | 3.54 | 3.68 | 3.68 | 4,500 | 0 | 0.0 | |
03/05/2013 |
3.54
|
2,300 | 3.68 | 3.68 | 3.36 | 500 | 0 | 0.0 | |
02/05/2013 |
3.68
|
3,000 | 3.45 | 3.68 | 3.68 | 3,000 | 0 | 0.0 | |
26/04/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
25/04/2013 |
3.45
|
3,900 | 3.58 | 3.63 | 3.26 | 100 | 0 | 0.0 | |
24/04/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
23/04/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
22/04/2013 |
3.58
|
2,000 | 3.26 | 3.58 | 3.58 | 0 | 0 | 0 | |
18/04/2013 |
3.26
|
1,000 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 | |
17/04/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/04/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/04/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/04/2013 |
3.45
|
2,000 | 3.36 | 3.68 | 3.45 | 0 | 0 | 0 | |
11/04/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
10/04/2013 |
3.36
|
1,200 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 | |
09/04/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/04/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/04/2013 |
3.45
|
2,100 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 | |
04/04/2013 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
03/04/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
02/04/2013 |
3.63
|
300 | 3.63 | 3.63 | 3.63 | 0 | 300 | -0.0 | |
01/04/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
29/03/2013 |
3.63
|
2,000 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
28/03/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
27/03/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
26/03/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
25/03/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
22/03/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
21/03/2013 |
3.77
|
200 | 3.81 | 3.81 | 3.77 | 0 | 0 | 0 | |
20/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
19/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
18/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
15/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
14/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/03/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/03/2013 |
3.81
|
1,100 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
11/03/2013 |
3.81
|
700 | 3.45 | 3.81 | 3.77 | 0 | 0 | 0 | |
08/03/2013 |
3.45
|
4,100 | 3.77 | 3.77 | 3.45 | 0 | 0 | 0 | |
07/03/2013 |
3.77
|
5,100 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 | |
06/03/2013 |
3.72
|
4,900 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 | |
05/03/2013 |
3.77
|
5,700 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 | |
04/03/2013 |
3.68
|
900 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 | |
01/03/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
28/02/2013 |
3.58
|
800 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
27/02/2013 |
3.68
|
300 | 3.68 | 3.86 | 3.68 | 0 | 0 | 0 | |
26/02/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/02/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
22/02/2013 |
3.68
|
2,100 | 3.72 | 3.77 | 3.68 | 0 | 0 | 0 | |
21/02/2013 |
3.72
|
200 | 3.45 | 3.72 | 3.72 | 0 | 0 | 0 | |
20/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
19/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
18/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |