Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.60 | 5.52% | 35,201 | 1,700 | 0.0 |
27
30.60
30.60
|
2 tháng
(2024-09-23) |
2.80 | 10.07% | 53,017 | 1,400 | 0.0 |
27
31.50
30.60
|
3 tháng
(2024-08-26) |
1.60 | 5.52% | 75,261 | 9,100 | 0.3 |
27
31.50
30.60
|
6 tháng
(2024-05-27) |
7.13 | 30.36% | 152,753 | 43,000 | 1.3 |
23.47
34.68
30.60
|
12 tháng
(2023-11-28) |
1.67 | 5.76% | 167,682 | 40,200 | 1.2 |
23.09
34.68
30.60
|
24 tháng
(2022-12-05) |
9.82 | 47.24% | 247,070 | 69,800 | 2.1 |
16.86
42.75
30.60
|
36 tháng
(2021-12-08) |
6.50 | 26.95% | 495,272 | 71,200 | 2.2 |
13.95
42.75
30.60
|
60 tháng
(2019-12-19) |
4.44 | 16.97% | 689,384 | 96,304 | 2.8 |
13.95
42.75
30.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
6.12
|
1,000 | 6.07 | 6.12 | 6.12 | 0 | 0 | 0 | |
06/09/2013 |
6.07
|
12,000 | 6.62 | 6.62 | 6.07 | 9,000 | 0 | 0.0 | |
05/09/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/09/2013 |
6.62
|
2,300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
03/09/2013 |
6.62
|
3,000 | 6.62 | 6.62 | 6.62 | 3,000 | 995,462 | -0.0 | |
30/08/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/08/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/08/2013 |
6.62
|
2,000 | 6.07 | 6.62 | 6.62 | 2,000 | 0 | 0.0 | |
27/08/2013 |
6.07
|
8,000 | 6.07 | 6.62 | 6.07 | 0 | 0 | 0 | |
26/08/2013 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
23/08/2013 |
6.07
|
1,000 | 5.52 | 6.07 | 6.07 | 0 | 0 | 0 | |
22/08/2013 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
21/08/2013 |
5.52
|
10,000 | 5.57 | 5.57 | 5.52 | 10,000 | 0 | 0.0 | |
20/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
19/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
15/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
14/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
13/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
09/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
08/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
07/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
06/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
05/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 1,000 | 0 | 0.0 | |
02/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/08/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
31/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 10,000 | 0 | 0.1 | |
30/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
29/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/07/2013 |
5.57
|
1,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
24/07/2013 |
5.57
|
17,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
23/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
22/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
19/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
18/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
17/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
15/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
10/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
09/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
08/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
05/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
03/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
02/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/07/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
28/06/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
27/06/2013 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/06/2013 |
5.57
|
2,100 | 5.79 | 5.79 | 5.57 | 2,100 | 0 | 0.0 | |
25/06/2013 |
5.79
|
5,900 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
24/06/2013 |
6.07
|
2,000 | 5.90 | 6.07 | 6.07 | 0 | 0 | 0 | |
21/06/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/06/2013 |
5.90
|
2,500 | 5.79 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/06/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/06/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
17/06/2013 |
5.79
|
7,600 | 5.79 | 5.79 | 5.79 | 5,900 | 0 | 0.1 | |
14/06/2013 |
5.79
|
5,400 | 5.46 | 5.79 | 5.79 | 0 | 0 | 0 | |
13/06/2013 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/06/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/06/2013 |
5.46
|
200 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/06/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/06/2013 |
4.97
|
500 | 5.52 | 5.52 | 4.97 | 0 | 0 | 0 | |
06/06/2013 |
5.52
|
6,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
05/06/2013 |
5.52
|
0 | 5.96 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/06/2013 |
5.96
|
6,600 | 5.46 | 5.96 | 5.02 | 0 | 0 | 0 | |
03/06/2013 |
5.46
|
100 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/05/2013 |
4.97
|
200 | 5.30 | 5.30 | 4.97 | 0 | 0 | 0 | |
30/05/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/05/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
28/05/2013 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/05/2013 |
5.30
|
100 | 4.86 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
23/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
22/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
21/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
20/05/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/05/2013 |
4.86
|
100 | 5.35 | 5.35 | 4.86 | 0 | 0 | 0 | |
16/05/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/05/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
14/05/2013 |
5.35
|
1,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
13/05/2013 |
5.35
|
3,000 | 5.21 | 5.35 | 5.35 | 0 | 0 | 0 | |
10/05/2013 |
5.21
|
200 | 5.12 | 5.21 | 5.21 | 0 | 0 | 0 | |
09/05/2013 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
08/05/2013 |
5.12
|
2,400 | 4.92 | 5.12 | 5.12 | 0 | 0 | 0 | |
07/05/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/05/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/05/2013 |
4.92
|
100 | 4.48 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
26/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
22/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
18/04/2013 |
4.48
|
100 | 4.87 | 4.87 | 4.48 | 0 | 0 | 0 | |
17/04/2013 |
4.87
|
15,000 | 4.92 | 4.97 | 4.87 | 400 | 0 | 0.0 | |
16/04/2013 |
4.92
|
14,000 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 |