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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
04/07/2013 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 100 | 0 | 0.0 | |
03/07/2013 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
02/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
01/07/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
28/06/2013 |
9.48
|
200 | 9.67 | 9.67 | 9.48 | 200 | 0 | 0.0 | |
27/06/2013 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
26/06/2013 |
9.67
|
100 | 10.73 | 10.73 | 9.67 | 0 | 0 | 0 | |
25/06/2013 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
24/06/2013 |
10.73
|
300 | 10.35 | 10.73 | 9.81 | 300 | 0 | 0.0 | |
21/06/2013 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
20/06/2013 |
10.35
|
2,100 | 9.56 | 10.35 | 9.02 | 1,100 | 0 | 0.0 | |
19/06/2013 |
9.56
|
300 | 10.60 | 11.44 | 9.56 | 0 | 0 | 0 | |
18/06/2013 |
10.60
|
100 | 9.81 | 10.60 | 10.60 | 0 | 0 | 0 | |
17/06/2013 |
9.81
|
200 | 10.32 | 10.32 | 9.32 | 100 | 0 | 0.0 | |
14/06/2013 |
10.32
|
100 | 9.48 | 10.32 | 10.32 | 0 | 0 | 0 | |
13/06/2013 |
9.48
|
2,000 | 9.48 | 9.48 | 9.45 | 0 | 900 | -0.0 | |
12/06/2013 |
9.48
|
1,300 | 9.78 | 9.78 | 9.48 | 300 | 0 | 0.0 | |
11/06/2013 |
9.78
|
1,000 | 9.21 | 9.78 | 9.12 | 100 | 0 | 0.0 | |
10/06/2013 |
9.21
|
900 | 9.23 | 9.23 | 9.21 | 400 | 0 | 0.0 | |
07/06/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
06/06/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
05/06/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/06/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/06/2013 |
9.23
|
76,000 | 9.51 | 10.05 | 8.72 | 64,900 | 0 | 2.1 | |
31/05/2013 |
9.51
|
100 | 8.72 | 9.51 | 9.51 | 100 | 0 | 0.0 | |
30/05/2013 |
8.72
|
5,400 | 9.53 | 9.53 | 8.58 | 200 | 0 | 0.0 | |
29/05/2013 |
9.53
|
10,100 | 9.53 | 9.53 | 8.72 | 5,400 | 0 | 0.2 | |
28/05/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
27/05/2013 |
9.53
|
300 | 10.35 | 10.35 | 9.53 | 0 | 0 | 0 | |
24/05/2013 |
10.35
|
200 | 9.81 | 10.35 | 10.21 | 200 | 0 | 0.0 | |
23/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/05/2013 |
9.81
|
100 | 9.40 | 9.81 | 9.81 | 0 | 0 | 0 | |
22/05/2013 |
9.40
|
400 | 8.93 | 9.40 | 8.09 | 0 | 0 | 0 | |
21/05/2013 |
8.93
|
100 | 9.63 | 9.63 | 8.93 | 0 | 0 | 0 | |
20/05/2013 |
9.63
|
100 | 9.14 | 9.63 | 9.63 | 100 | 0 | 0.0 | |
17/05/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
16/05/2013 |
9.14
|
300 | 9.08 | 9.14 | 8.61 | 0 | 0 | 0 | |
15/05/2013 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
14/05/2013 |
9.08
|
200 | 9.14 | 9.14 | 8.38 | 100 | 0 | 0.0 | |
13/05/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
10/05/2013 |
9.14
|
400 | 10.05 | 10.05 | 9.14 | 0 | 0 | 0 | |
09/05/2013 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
08/05/2013 |
10.05
|
6,500 | 9.16 | 10.05 | 9.14 | 4,500 | 0 | 0.2 | |
07/05/2013 |
9.16
|
6,300 | 9.19 | 9.19 | 9.14 | 4,700 | 0 | 0.2 | |
06/05/2013 |
9.19
|
10,100 | 8.82 | 9.19 | 8.93 | 10,100 | 0 | 0.3 | |
03/05/2013 |
8.82
|
100 | 8.35 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/05/2013 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
26/04/2013 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/04/2013 |
8.35
|
2,200 | 8.30 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/04/2013 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
23/04/2013 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
22/04/2013 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
18/04/2013 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
17/04/2013 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
16/04/2013 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/04/2013 |
8.30
|
5,600 | 9.14 | 9.14 | 8.30 | 4,600 | 0 | 0.1 | |
12/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
10/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
09/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
08/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
05/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
04/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
01/04/2013 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
29/03/2013 |
9.14
|
1,600 | 9.01 | 9.14 | 9.01 | 1,600 | 0 | 0.1 | |
28/03/2013 |
9.01
|
100 | 8.87 | 9.01 | 9.01 | 0 | 0 | 0 | |
27/03/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
26/03/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
25/03/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
22/03/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
21/03/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
20/03/2013 |
8.87
|
500 | 8.87 | 8.98 | 8.87 | 0 | 0 | 0 | |
19/03/2013 |
8.87
|
1,100 | 9.19 | 9.19 | 8.87 | 0 | 0 | 0 | |
18/03/2013 |
9.19
|
6,100 | 9.34 | 9.34 | 9.19 | 0 | 0 | 0 | |
15/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
14/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
08/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
07/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
06/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
05/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/03/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
01/03/2013 |
9.34
|
100 | 9.06 | 9.34 | 9.34 | 0 | 0 | 0 | |
28/02/2013 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
27/02/2013 |
9.06
|
2,500 | 9.24 | 9.24 | 8.35 | 2,500 | 2,000 | 0.0 | |
26/02/2013 |
9.24
|
100 | 9.01 | 9.24 | 9.24 | 0 | 0 | 0 | |
25/02/2013 |
9.01
|
10,200 | 8.98 | 9.03 | 9.01 | 10,000 | 0 | 0.3 | |
22/02/2013 |
8.98
|
18,800 | 9.06 | 9.06 | 8.87 | 18,700 | 0 | 0.6 | |
21/02/2013 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/02/2013 |
9.06
|
10,100 | 9.48 | 9.48 | 8.93 | 8,900 | 0 | 0.3 | |
19/02/2013 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
18/02/2013 |
9.48
|
100 | 9.24 | 9.48 | 9.48 | 0 | 0 | 0 | |
08/02/2013 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
07/02/2013 |
9.24
|
200 | 8.87 | 9.24 | 8.95 | 0 | 0 | 0 | |
06/02/2013 |
8.87
|
5,000 | 8.87 | 8.87 | 8.87 | 5,000 | 0 | 0.2 | |
05/02/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |