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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
5.55
|
13,200 | 5.52 | 5.66 | 5.45 | 0 | 0 | 0 | |
03/07/2013 |
5.52
|
25,800 | 5.49 | 5.52 | 5.49 | 0 | 0 | 0 | |
02/07/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/07/2013 |
5.49
|
13,300 | 5.31 | 5.49 | 5.38 | 0 | 0 | 0 | |
28/06/2013 |
5.31
|
1,000 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 | |
27/06/2013 |
5.42
|
1,000 | 5.35 | 5.42 | 5.42 | 0 | 0 | 0 | |
26/06/2013 |
5.35
|
3,600 | 5.11 | 5.35 | 5.17 | 100 | 0 | 0.0 | |
25/06/2013 |
5.11
|
4,200 | 5.45 | 5.45 | 5.11 | 1,400 | 0 | 0.0 | |
24/06/2013 |
5.45
|
7,300 | 5.52 | 5.52 | 5.38 | 400 | 0 | 0.0 | |
21/06/2013 |
5.52
|
11,000 | 5.45 | 5.52 | 5.45 | 3,000 | 0 | 0.0 | |
20/06/2013 |
5.45
|
2,100 | 5.38 | 5.52 | 5.45 | 0 | 0 | 0 | |
19/06/2013 |
5.38
|
7,600 | 5.35 | 5.55 | 5.38 | 0 | 0 | 0 | |
18/06/2013 |
5.35
|
10,000 | 5.31 | 5.59 | 5.35 | 3,000 | 0 | 0.0 | |
17/06/2013 |
5.31
|
32,000 | 5.35 | 5.69 | 5.31 | 6,400 | 0 | 0.1 | |
14/06/2013 |
5.35
|
28,100 | 5.38 | 5.42 | 5.35 | 100 | 0 | 0.0 | |
13/06/2013 |
5.38
|
26,000 | 5.35 | 5.45 | 5.35 | 2,900 | 0 | 0.0 | |
12/06/2013 |
5.35
|
11,300 | 5.35 | 5.59 | 5.31 | 0 | 0 | 0 | |
11/06/2013 |
5.35
|
18,000 | 5.35 | 5.62 | 5.31 | 0 | 0 | 0 | |
10/06/2013 |
5.35
|
2,100 | 5.35 | 5.76 | 5.24 | 0 | 0 | 0 | |
07/06/2013 |
5.35
|
5,300 | 5.31 | 5.62 | 5.28 | 0 | 0 | 0 | |
06/06/2013 |
5.31
|
16,200 | 5.31 | 5.62 | 5.28 | 0 | 0 | 0 | |
05/06/2013 |
5.31
|
8,100 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 | |
04/06/2013 |
5.31
|
2,600 | 5.28 | 5.31 | 5.28 | 0 | 2,000 | -0.0 | |
03/06/2013 |
5.28
|
1,100 | 5.31 | 5.66 | 5.28 | 0 | 0 | 0 | |
31/05/2013 |
5.31
|
8,900 | 5.28 | 5.35 | 5.31 | 0 | 0 | 0 | |
30/05/2013 |
5.28
|
17,100 | 5.31 | 5.31 | 5.17 | 10,000 | 17,000 | -0.1 | |
29/05/2013 |
5.31
|
4,400 | 5.31 | 5.31 | 5.28 | 200 | 0 | 0.0 | |
28/05/2013 |
5.31
|
2,900 | 5.21 | 5.31 | 5.21 | 2,400 | 0 | 0.0 | |
27/05/2013 |
5.21
|
22,800 | 5.31 | 5.35 | 5.21 | 0 | 0 | 0 | |
24/05/2013 |
5.31
|
6,200 | 5.31 | 5.31 | 5.21 | 0 | 0 | 0 | |
23/05/2013 |
5.31
|
5,300 | 5.31 | 5.31 | 5.21 | 200 | 0 | 0.0 | |
22/05/2013 |
5.31
|
2,400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
21/05/2013 |
5.31
|
10,600 | 5.31 | 5.31 | 5.24 | 2,000 | 0 | 0.0 | |
20/05/2013 |
5.31
|
7,800 | 5.31 | 5.49 | 5.17 | 7,200 | 0 | 0.1 | |
17/05/2013 |
5.31
|
100 | 5.07 | 5.31 | 5.31 | 0 | 0 | 0 | |
16/05/2013 |
5.07
|
14,800 | 5.14 | 5.31 | 5.07 | 13,600 | 0 | 0.2 | |
15/05/2013 |
5.14
|
10,900 | 5.17 | 5.31 | 5.14 | 10,000 | 1,800 | 0.1 | |
14/05/2013 |
5.17
|
100 | 5.07 | 5.17 | 5.17 | 0 | 0 | 0 | |
13/05/2013 |
5.07
|
4,500 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 | |
10/05/2013 |
5.21
|
800 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
09/05/2013 |
5.35
|
3,800 | 5.21 | 5.35 | 5.17 | 0 | 2,200 | -0.0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/05/2013 |
5.21
|
3,100 | 5.31 | 5.49 | 5.21 | 400 | 0 | 0.0 | |
07/05/2013 |
5.31
|
3,100 | 5.31 | 5.48 | 5.31 | 0 | 51 | -0.0 | |
06/05/2013 |
5.31
|
11,800 | 5.28 | 5.38 | 5.18 | 0 | 0 | 0 | |
03/05/2013 |
5.28
|
4,700 | 5.08 | 5.28 | 4.95 | 0 | 0 | 0 | |
02/05/2013 |
5.08
|
4,700 | 5.21 | 5.35 | 5.01 | 900 | 0 | 0.0 | |
26/04/2013 |
5.21
|
2,000 | 5.18 | 5.31 | 5.18 | 0 | 0 | 0 | |
25/04/2013 |
5.18
|
1,300 | 5.18 | 5.21 | 5.18 | 0 | 0 | 0 | |
24/04/2013 |
5.18
|
8,100 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
23/04/2013 |
5.28
|
2,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/04/2013 |
5.28
|
15,100 | 5.25 | 5.45 | 5.21 | 33,500 | 0 | 0.5 | |
18/04/2013 |
5.25
|
16,600 | 5.28 | 5.28 | 5.25 | 36,500 | 0 | 0.6 | |
17/04/2013 |
5.28
|
19,300 | 5.25 | 5.35 | 5.28 | 41,200 | 0 | 0.7 | |
16/04/2013 |
5.25
|
8,400 | 5.18 | 5.65 | 5.15 | 0 | 0 | 0 | |
15/04/2013 |
5.18
|
5,900 | 5.28 | 5.48 | 5.01 | 0 | 0 | 0 | |
12/04/2013 |
5.28
|
9,100 | 5.35 | 5.48 | 5.28 | 0 | 0 | 0 | |
11/04/2013 |
5.35
|
9,000 | 5.35 | 5.48 | 5.31 | 0 | 800 | -0.0 | |
10/04/2013 |
5.35
|
16,600 | 5.35 | 5.41 | 5.35 | 700 | 0 | 0.0 | |
09/04/2013 |
5.35
|
8,600 | 5.45 | 5.58 | 5.35 | 0 | 0 | 0 | |
08/04/2013 |
5.45
|
1,500 | 5.35 | 5.58 | 5.35 | 0 | 0 | 0 | |
05/04/2013 |
5.35
|
13,000 | 5.35 | 5.65 | 5.35 | 0 | 0 | 0 | |
04/04/2013 |
5.35
|
1,200 | 5.41 | 5.48 | 5.18 | 0 | 0 | 0 | |
03/04/2013 |
5.41
|
11,800 | 5.35 | 5.75 | 5.35 | 0 | 0 | 0 | |
02/04/2013 |
5.35
|
46,900 | 5.21 | 5.51 | 4.85 | 55,700 | 0 | 0.9 | |
01/04/2013 |
5.21
|
18,700 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 | |
29/03/2013 |
5.15
|
6,500 | 5.08 | 5.25 | 4.61 | 0 | 0 | 0 | |
28/03/2013 |
5.08
|
10,500 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 | |
27/03/2013 |
5.31
|
13,300 | 5.11 | 5.31 | 5.15 | 0 | 0 | 0 | |
26/03/2013 |
5.11
|
2,400 | 5.15 | 5.51 | 5.05 | 0 | 0 | 0 | |
25/03/2013 |
5.15
|
17,900 | 4.91 | 5.35 | 5.01 | 0 | 0 | 0 | |
22/03/2013 |
4.91
|
1,900 | 4.81 | 5.15 | 4.91 | 0 | 0 | 0 | |
21/03/2013 |
4.81
|
4,200 | 5.18 | 5.25 | 4.74 | 0 | 0 | 0 | |
20/03/2013 |
5.18
|
500 | 5.18 | 5.31 | 5.18 | 0 | 0 | 0 | |
19/03/2013 |
5.18
|
5,100 | 5.21 | 5.48 | 4.78 | 0 | 0 | 0 | |
18/03/2013 |
5.21
|
2,300 | 5.31 | 5.31 | 4.68 | 0 | 0 | 0 | |
15/03/2013 |
5.31
|
800 | 5.28 | 5.31 | 5.01 | 100 | 0 | 0.0 | |
14/03/2013 |
5.28
|
1,000 | 5.41 | 5.41 | 5.28 | 0 | 28 | -0.0 | |
13/03/2013 |
5.41
|
100 | 5.18 | 5.41 | 5.41 | 0 | 0 | 0 | |
12/03/2013 |
5.18
|
4,900 | 5.41 | 5.48 | 5.18 | 0 | 0 | 0 | |
11/03/2013 |
5.41
|
24,800 | 5.41 | 5.45 | 5.21 | 44,400 | 0 | 0.7 | |
08/03/2013 |
5.41
|
100 | 4.98 | 5.41 | 5.41 | 0 | 0 | 0 | |
07/03/2013 |
4.98
|
15,100 | 4.98 | 5.01 | 4.95 | 0 | 0 | 0 | |
06/03/2013 |
4.98
|
10,900 | 4.95 | 4.98 | 4.91 | 0 | 0 | 0 | |
05/03/2013 |
4.95
|
36,900 | 4.71 | 4.95 | 4.71 | 0 | 0 | 0 | |
04/03/2013 |
4.71
|
61,900 | 4.68 | 4.78 | 4.68 | 92,700 | 35,600 | 0.8 | |
01/03/2013 |
4.68
|
24,400 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
28/02/2013 |
4.68
|
2,500 | 4.68 | 4.91 | 4.68 | 1,100 | 0 | 0.0 | |
27/02/2013 |
4.68
|
26,600 | 4.61 | 4.71 | 4.58 | 0 | 0 | 0 | |
26/02/2013 |
4.61
|
22,700 | 4.64 | 4.71 | 4.51 | 18,500 | 0 | 0.3 | |
25/02/2013 |
4.64
|
16,400 | 4.58 | 4.78 | 4.41 | 13,100 | 0 | 0.2 | |
22/02/2013 |
4.58
|
3,700 | 4.68 | 4.68 | 4.51 | 400 | 0 | 0.0 | |
21/02/2013 |
4.68
|
2,800 | 4.68 | 5.01 | 4.51 | 0 | 0 | 0 | |
20/02/2013 |
4.68
|
3,100 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 | |
19/02/2013 |
4.68
|
10,100 | 4.68 | 4.81 | 4.68 | 0 | 0 | 0 | |
18/02/2013 |
4.68
|
5,600 | 4.78 | 4.91 | 4.68 | 0 | 0 | 0 | |
08/02/2013 |
4.78
|
800 | 4.61 | 4.85 | 4.44 | 0 | 0 | 0 | |
07/02/2013 |
4.61
|
8,200 | 4.61 | 4.68 | 4.58 | 0 | 0 | 0 | |
06/02/2013 |
4.61
|
5,000 | 4.64 | 4.74 | 4.51 | 0 | 0 | 0 | |
05/02/2013 |
4.64
|
12,800 | 4.54 | 4.68 | 4.41 | 0 | 0 | 0 | |
04/02/2013 |
4.54
|
1,000 | 4.61 | 4.61 | 4.44 | 0 | 0 | 0 |