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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/07/2013 |
5.52
|
1,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
03/07/2013: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
03/07/2013 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
02/07/2013 |
5.52
|
1,000 | 5.48 | 5.52 | 5.52 | 0 | 0 | 0 | |
01/07/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
28/06/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
27/06/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
26/06/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
25/06/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
24/06/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
21/06/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
20/06/2013 |
5.48
|
2,900 | 5.48 | 5.48 | 5.48 | 1,900 | 0 | 0.0 | |
19/06/2013 |
5.48
|
1,500 | 5.55 | 5.55 | 5.48 | 1,500 | 0 | 0.0 | |
18/06/2013 |
5.55
|
1,600 | 5.48 | 5.55 | 5.48 | 600 | 0 | 0.0 | |
17/06/2013 |
5.48
|
16,700 | 5.48 | 5.48 | 5.48 | 16,700 | 0 | 0.3 | |
14/06/2013 |
5.48
|
16,100 | 5.75 | 5.75 | 5.48 | 16,100 | 0 | 0.3 | |
13/06/2013 |
5.75
|
1,000 | 5.48 | 5.75 | 5.48 | 800 | 0 | 0.0 | |
12/06/2013 |
5.48
|
600 | 5.75 | 5.75 | 5.48 | 600 | 0 | 0.0 | |
11/06/2013 |
5.75
|
5,800 | 5.75 | 5.75 | 5.48 | 3,600 | 0 | 0.1 | |
10/06/2013 |
5.75
|
700 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
07/06/2013 |
5.79
|
3,300 | 5.79 | 5.79 | 5.48 | 2,800 | 0 | 0.0 | |
06/06/2013 |
5.79
|
300 | 5.48 | 5.79 | 5.55 | 0 | 0 | 0 | |
05/06/2013 |
5.48
|
900 | 5.45 | 5.79 | 5.48 | 700 | 0 | 0.0 | |
04/06/2013 |
5.45
|
22,300 | 5.69 | 5.79 | 5.45 | 20,500 | 0 | 0.3 | |
03/06/2013 |
5.69
|
700 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 | |
31/05/2013 |
5.79
|
1,000 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 | |
30/05/2013 |
5.75
|
300 | 5.79 | 5.79 | 5.48 | 200 | 0 | 0.0 | |
29/05/2013 |
5.79
|
3,400 | 5.79 | 5.82 | 5.48 | 300 | 0 | 0.0 | |
28/05/2013 |
5.79
|
1,000 | 5.75 | 5.79 | 5.65 | 0 | 0 | 0 | |
27/05/2013 |
5.75
|
4,700 | 5.48 | 5.75 | 5.55 | 1,000 | 0 | 0.0 | |
24/05/2013 |
5.48
|
3,200 | 5.48 | 5.62 | 5.48 | 0 | 0 | 0 | |
23/05/2013 |
5.48
|
5,400 | 5.62 | 5.75 | 5.48 | 0 | 0 | 0 | |
22/05/2013 |
5.62
|
8,900 | 5.14 | 5.65 | 5.17 | 0 | 0 | 0 | |
21/05/2013 |
5.14
|
8,900 | 5.00 | 5.14 | 4.83 | 0 | 0 | 0 | |
20/05/2013 |
5.00
|
4,200 | 4.76 | 5.00 | 4.93 | 0 | 0 | 0 | |
17/05/2013 |
4.76
|
7,500 | 4.93 | 4.93 | 4.76 | 5,700 | 0 | 0.1 | |
16/05/2013 |
4.93
|
9,500 | 4.80 | 4.93 | 4.83 | 0 | 0 | 0 | |
15/05/2013 |
4.80
|
3,400 | 4.80 | 4.80 | 4.80 | 3,400 | 0 | 0.0 | |
14/05/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
13/05/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
10/05/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
09/05/2013 |
4.80
|
1,900 | 4.62 | 4.80 | 4.62 | 0 | 0 | 0 | |
08/05/2013 |
4.62
|
10,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
07/05/2013 |
4.62
|
1,900 | 4.59 | 4.62 | 4.62 | 0 | 0 | 0 | |
06/05/2013 |
4.59
|
5,200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
03/05/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
02/05/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/04/2013 |
4.59
|
2,000 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 | |
25/04/2013 |
4.62
|
2,400 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
24/04/2013 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
23/04/2013 |
4.80
|
1,000 | 4.62 | 4.80 | 4.80 | 0 | 0 | 0 | |
22/04/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
18/04/2013 |
4.62
|
400 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
17/04/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
16/04/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
15/04/2013 |
4.62
|
10,200 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
12/04/2013 |
4.62
|
1,600 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
11/04/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
10/04/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
09/04/2013 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
08/04/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/04/2013 |
4.80
|
2,800 | 4.80 | 4.86 | 4.80 | 0 | 0 | 0 | |
04/04/2013 |
4.80
|
1,000 | 4.52 | 4.80 | 4.80 | 0 | 0 | 0 | |
03/04/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/04/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
01/04/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
29/03/2013 |
4.52
|
100 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 | |
28/03/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/03/2013 |
4.59
|
800 | 4.97 | 4.97 | 4.59 | 700 | 0 | 0.0 | |
26/03/2013 |
4.97
|
1,000 | 4.62 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/03/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
22/03/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
21/03/2013 |
4.62
|
4,700 | 4.59 | 5.00 | 4.56 | 0 | 0 | 0 | |
20/03/2013 |
4.59
|
2,000 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 | |
19/03/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
18/03/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/03/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/03/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/03/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/03/2013 |
4.76
|
500 | 4.73 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/03/2013 |
4.73
|
1,000 | 4.45 | 4.73 | 4.73 | 0 | 0 | 0 | |
08/03/2013 |
4.45
|
1,800 | 4.38 | 4.45 | 4.45 | 0 | 0 | 0 | |
07/03/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
06/03/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
05/03/2013 |
4.38
|
5,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
04/03/2013 |
4.38
|
6,000 | 4.49 | 4.49 | 4.38 | 0 | 0 | 0 | |
01/03/2013 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 100 | 0 | 0.0 | |
28/02/2013 |
4.49
|
2,800 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 | |
27/02/2013 |
4.62
|
100 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 | |
26/02/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/02/2013 |
4.97
|
1,000 | 4.76 | 4.97 | 4.97 | 0 | 0 | 0 | |
22/02/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
21/02/2013 |
4.76
|
200 | 4.73 | 4.80 | 4.76 | 0 | 0 | 0 | |
20/02/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/02/2013 |
4.73
|
6,600 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 | |
18/02/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
08/02/2013 |
4.80
|
100 | 4.69 | 4.80 | 4.80 | 0 | 0 | 0 | |
07/02/2013 |
4.69
|
5,200 | 4.73 | 4.73 | 4.69 | 0 | 900 | -0.0 | |
06/02/2013 |
4.73
|
1,000 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 | |
05/02/2013 |
4.93
|
100 | 5.14 | 5.14 | 4.93 | 0 | 100 | -0.0 |