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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.41
|
0 | 5.52 | 5.41 | 5.41 | 0 | 0 | 0 | |
04/07/2013 |
5.52
|
3,000 | 5.44 | 5.56 | 5.37 | 2,900 | 0 | 0.0 | |
03/07/2013 |
5.44
|
800 | 5.48 | 5.48 | 5.37 | 100 | 100 | 0 | |
02/07/2013 |
5.48
|
4,700 | 5.33 | 5.48 | 5.37 | 0 | 0 | 0 | |
01/07/2013 |
5.33
|
11,000 | 5.33 | 5.33 | 5.33 | 10,200 | 0 | 0.1 | |
28/06/2013 |
5.33
|
1,500 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 | |
27/06/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/06/2013 |
5.37
|
3,000 | 5.33 | 5.37 | 5.29 | 300 | 0 | 0.0 | |
25/06/2013 |
5.33
|
1,400 | 5.37 | 5.37 | 5.25 | 1,200 | 0 | 0.0 | |
24/06/2013 |
5.37
|
6,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/06/2013 |
5.37
|
1,100 | 5.41 | 5.41 | 5.37 | 200 | 0 | 0.0 | |
20/06/2013 |
5.41
|
3,800 | 5.41 | 5.41 | 5.33 | 100 | 0 | 0.0 | |
19/06/2013 |
5.41
|
8,500 | 5.37 | 5.48 | 5.29 | 900 | 2,400 | -0.0 | |
18/06/2013 |
5.37
|
4,600 | 5.25 | 5.37 | 5.25 | 4,600 | 0 | 0.1 | |
17/06/2013 |
5.25
|
6,000 | 5.25 | 5.25 | 5.25 | 5,000 | 0 | 0.1 | |
14/06/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/06/2013 |
5.25
|
7,900 | 5.25 | 5.25 | 5.21 | 0 | 0 | 0 | |
12/06/2013 |
5.25
|
4,400 | 5.25 | 5.29 | 5.25 | 800 | 2,200 | -0.0 | |
11/06/2013 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 600 | 0 | 0.0 | |
10/06/2013 |
5.25
|
1,600 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 | |
07/06/2013 |
5.21
|
300 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 | |
06/06/2013 |
5.29
|
1,000 | 5.33 | 5.33 | 5.29 | 0 | 0 | 0 | |
05/06/2013 |
5.33
|
200 | 5.29 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/06/2013 |
5.29
|
2,000 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
03/06/2013 |
5.37
|
4,800 | 5.48 | 5.48 | 5.37 | 2,500 | 0 | 0.0 | |
31/05/2013 |
5.48
|
3,300 | 5.33 | 5.60 | 5.33 | 2,600 | 0 | 0.0 | |
30/05/2013 |
5.33
|
1,100 | 5.25 | 5.33 | 5.21 | 100 | 0 | 0.0 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2013 |
5.25
|
2,200 | 5.33 | 5.41 | 5.25 | 0 | 0 | 0 | |
28/05/2013 |
5.33
|
5,500 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 | |
27/05/2013 |
5.33
|
1,100 | 5.18 | 5.33 | 5.18 | 100 | 0 | 0.0 | |
24/05/2013 |
5.18
|
1,000 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 | |
23/05/2013 |
5.22
|
5,100 | 5.08 | 5.22 | 5.08 | 100 | 0 | 0.0 | |
22/05/2013 |
5.08
|
13,400 | 5.11 | 5.11 | 5.08 | 0 | 0 | 0 | |
21/05/2013 |
5.11
|
7,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
20/05/2013 |
5.11
|
2,100 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
17/05/2013 |
5.15
|
700 | 5.11 | 5.15 | 5.08 | 0 | 0 | 0 | |
16/05/2013 |
5.11
|
4,900 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 | |
15/05/2013 |
5.15
|
9,400 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 | |
14/05/2013 |
5.15
|
3,000 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 | |
13/05/2013 |
5.18
|
5,700 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 | |
10/05/2013 |
5.22
|
2,300 | 5.22 | 5.22 | 5.15 | 100 | 0 | 0.0 | |
09/05/2013 |
5.22
|
2,300 | 5.15 | 5.22 | 5.15 | 0 | 0 | 0 | |
08/05/2013 |
5.15
|
3,300 | 5.22 | 5.22 | 5.04 | 100 | 0 | 0.0 | |
07/05/2013 |
5.22
|
2,100 | 5.04 | 5.22 | 5.08 | 100 | 0 | 0.0 | |
06/05/2013 |
5.04
|
500 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/05/2013 |
5.04
|
300 | 5.04 | 5.04 | 4.86 | 100 | 0 | 0.0 | |
02/05/2013 |
5.04
|
400 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 | |
26/04/2013 |
5.08
|
100 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
25/04/2013 |
5.04
|
1,600 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 | |
24/04/2013 |
5.08
|
2,300 | 5.08 | 5.08 | 4.93 | 1,300 | 1,200 | 0.0 | |
23/04/2013 |
5.08
|
2,000 | 4.61 | 5.08 | 4.97 | 100 | 0 | 0.0 | |
22/04/2013 |
4.61
|
18,700 | 5.11 | 5.11 | 4.61 | 16,400 | 0 | 0.2 | |
18/04/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
17/04/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
16/04/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
15/04/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
12/04/2013 |
5.11
|
3,500 | 5.11 | 5.15 | 5.04 | 1,100 | 0 | 0.0 | |
11/04/2013 |
5.11
|
5,100 | 5.15 | 5.15 | 5.04 | 1,900 | 1,100 | 0.0 | |
10/04/2013 |
5.15
|
3,100 | 5.26 | 5.26 | 5.04 | 100 | 0 | 0.0 | |
09/04/2013 |
5.26
|
2,300 | 5.22 | 5.26 | 5.26 | 2,300 | 0 | 0.0 | |
08/04/2013 |
5.22
|
11,100 | 5.08 | 5.22 | 5.04 | 8,100 | 0 | 0.1 | |
05/04/2013 |
5.08
|
3,000 | 5.08 | 5.08 | 5.08 | 3,000 | 0 | 0.0 | |
04/04/2013 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/04/2013 |
5.08
|
600 | 4.97 | 5.08 | 5.08 | 0 | 0 | 0 | |
02/04/2013 |
4.97
|
8,000 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 | |
01/04/2013 |
5.11
|
200 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
29/03/2013 |
5.11
|
200 | 5.11 | 5.11 | 5.08 | 200 | 0 | 0.0 | |
28/03/2013 |
5.11
|
400 | 5.04 | 5.11 | 4.93 | 300 | 0 | 0.0 | |
27/03/2013 |
5.04
|
1,300 | 4.97 | 5.04 | 4.90 | 300 | 0 | 0.0 | |
26/03/2013 |
4.97
|
3,000 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 | |
25/03/2013 |
5.15
|
4,000 | 5.18 | 5.18 | 4.93 | 100 | 0 | 0.0 | |
22/03/2013 |
5.18
|
1,400 | 5.11 | 5.18 | 4.93 | 100 | 0 | 0.0 | |
21/03/2013 |
5.11
|
100 | 4.97 | 5.11 | 5.11 | 100 | 0 | 0.0 | |
20/03/2013 |
4.97
|
1,000 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
19/03/2013 |
5.08
|
200 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
18/03/2013 |
5.18
|
1,100 | 4.79 | 5.18 | 5.04 | 1,100 | 0 | 0.0 | |
15/03/2013 |
4.79
|
500 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 | |
14/03/2013 |
5.15
|
1,300 | 4.97 | 5.15 | 4.97 | 200 | 0 | 0.0 | |
13/03/2013 |
4.97
|
700 | 5.04 | 5.36 | 4.97 | 300 | 0 | 0.0 | |
12/03/2013 |
5.04
|
6,600 | 5.22 | 5.40 | 5.04 | 4,600 | 0 | 0.1 | |
11/03/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
08/03/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
07/03/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/03/2013 |
5.22
|
200 | 4.82 | 5.22 | 5.04 | 200 | 0 | 0.0 | |
05/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
01/03/2013 |
4.82
|
5,500 | 4.86 | 4.86 | 4.72 | 800 | 0 | 0.0 | |
28/02/2013 |
4.86
|
2,200 | 4.82 | 5.04 | 4.82 | 100 | 0 | 0.0 | |
27/02/2013 |
4.82
|
2,100 | 5.15 | 5.15 | 4.68 | 0 | 0 | 0 | |
26/02/2013 |
5.15
|
8,100 | 5.11 | 5.15 | 4.64 | 5,100 | 0 | 0.1 | |
25/02/2013 |
5.11
|
800 | 5.08 | 5.11 | 4.75 | 0 | 0 | 0 | |
22/02/2013 |
5.08
|
3,200 | 5.11 | 5.11 | 4.90 | 2,500 | 0 | 0.0 | |
21/02/2013 |
5.11
|
7,100 | 5.18 | 5.18 | 4.86 | 6,500 | 0 | 0.1 | |
20/02/2013 |
5.18
|
1,300 | 5.36 | 5.36 | 5.04 | 1,000 | 0 | 0.0 | |
19/02/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/02/2013 |
5.36
|
100 | 5.22 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/02/2013 |
5.22
|
5,000 | 5.04 | 5.22 | 5.15 | 5,000 | 0 | 0.1 | |
07/02/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/02/2013 |
5.04
|
500 | 4.86 | 5.04 | 4.86 | 500 | 0 | 0.0 | |
05/02/2013 |
4.86
|
5,000 | 4.79 | 4.86 | 4.82 | 5,000 | 0 | 0.1 |