Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-18) |
-0.50 | -3.23% | 95,800 | -200 | -0.0 |
14.20
17.60
15
|
2 tháng
(2024-10-21) |
1 | 7.14% | 269,502 | -200 | -0.0 |
14
17.60
15
|
3 tháng
(2024-09-19) |
0.30 | 2.04% | 462,903 | -200 | -0.0 |
13.50
17.60
15
|
6 tháng
(2024-06-21) |
2.50 | 20% | 1,310,203 | -394,375 | -5.5 |
11.30
17.60
15
|
12 tháng
(2023-12-25) |
3.10 | 26.05% | 1,536,037 | -408,975 | -5.7 |
11.30
17.60
15
|
24 tháng
(2022-12-29) |
1.92 | 14.66% | 1,894,847 | -441,375 | -6.1 |
9.62
17.60
15
|
36 tháng
(2022-01-04) |
0.25 | 1.70% | 2,504,298 | -438,375 | -6.1 |
9.62
17.60
15
|
60 tháng
(2020-01-14) |
4.16 | 38.31% | 4,170,992 | -785,340 | -10.7 |
9.62
17.60
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2013 |
5.37
|
100 | 5.33 | 5.37 | 5.37 | 0 | 0 | 0 | |
03/10/2013 |
5.33
|
200 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/10/2013 |
5.32
|
1,200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
01/10/2013 |
5.32
|
1,500 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
30/09/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
27/09/2013 |
5.39
|
1,400 | 5.40 | 5.40 | 5.39 | 1,400 | 0 | 0.0 | |
26/09/2013 |
5.40
|
2,500 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 | |
25/09/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/09/2013 |
5.59
|
100 | 5.32 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/09/2013 |
5.32
|
700 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
20/09/2013 |
5.33
|
300 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/09/2013 |
5.32
|
100 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 | |
18/09/2013 |
5.49
|
500 | 5.32 | 5.49 | 5.23 | 0 | 0 | 0 | |
17/09/2013 |
5.32
|
500 | 5.23 | 5.32 | 5.27 | 0 | 0 | 0 | |
16/09/2013 |
5.23
|
400 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
13/09/2013 |
5.33
|
200 | 5.35 | 5.35 | 5.33 | 100 | 0 | 0.0 | |
12/09/2013 |
5.35
|
100 | 5.33 | 5.35 | 5.35 | 0 | 0 | 0 | |
11/09/2013 |
5.33
|
300 | 5.52 | 5.66 | 5.33 | 0 | 0 | 0 | |
10/09/2013 |
5.52
|
500 | 5.33 | 5.52 | 5.15 | 0 | 0 | 0 | |
09/09/2013 |
5.33
|
100 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/09/2013 |
5.32
|
1,100 | 5.54 | 5.54 | 5.21 | 0 | 0 | 0 | |
05/09/2013 |
5.54
|
100 | 5.32 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/09/2013 |
5.32
|
800 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 | |
03/09/2013 |
5.25
|
1,700 | 5.20 | 5.25 | 5.20 | 400 | 0 | 0.0 | |
30/08/2013 |
5.20
|
1,000 | 5.49 | 5.59 | 5.20 | 100 | 0 | 0.0 | |
29/08/2013 |
5.49
|
700 | 5.20 | 5.49 | 5.47 | 0 | 0 | 0 | |
28/08/2013 |
5.20
|
800 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 | |
27/08/2013 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/08/2013 |
5.59
|
1,300 | 5.16 | 5.59 | 5.16 | 600 | 0 | 0.0 | |
23/08/2013 |
5.16
|
3,200 | 4.99 | 5.32 | 5.15 | 0 | 0 | 0 | |
22/08/2013 |
4.99
|
5,200 | 5.45 | 5.45 | 4.99 | 2,000 | 0 | 0.1 | |
21/08/2013 |
5.45
|
100 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 | |
20/08/2013 |
5.64
|
1,000 | 5.66 | 5.66 | 5.45 | 0 | 0 | 0 | |
19/08/2013 |
5.66
|
1,100 | 5.52 | 5.66 | 5.66 | 0 | 0 | 0 | |
16/08/2013 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/08/2013 |
5.52
|
6,700 | 5.92 | 5.92 | 5.42 | 2,000 | 0 | 0.1 | |
14/08/2013 |
5.92
|
1,900 | 6.07 | 6.07 | 5.47 | 0 | 0 | 0 | |
13/08/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
12/08/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/08/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/08/2013 |
6.07
|
1,000 | 6.05 | 6.43 | 5.92 | 0 | 0 | 0 | |
07/08/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/08/2013 |
6.05
|
400 | 6.24 | 6.24 | 5.63 | 0 | 0 | 0 | |
05/08/2013 |
6.24
|
600 | 5.99 | 6.24 | 5.56 | 0 | 0 | 0 | |
02/08/2013 |
5.99
|
1,000 | 6.00 | 6.00 | 5.99 | 0 | 0 | 0 | |
01/08/2013 |
6.00
|
1,200 | 5.95 | 6.00 | 5.92 | 0 | 0 | 0 | |
31/07/2013 |
5.95
|
1,100 | 5.42 | 5.95 | 5.49 | 0 | 0 | 0 | |
30/07/2013 |
5.42
|
900 | 5.66 | 5.66 | 5.42 | 200 | 0 | 0.0 | |
29/07/2013 |
5.66
|
1,100 | 6.33 | 6.33 | 5.66 | 0 | 0 | 0 | |
26/07/2013 |
6.33
|
400 | 6.00 | 6.33 | 5.61 | 100 | 0 | 0.0 | |
25/07/2013 |
6.00
|
400 | 6.33 | 6.41 | 5.83 | 0 | 0 | 0 | |
24/07/2013 |
6.33
|
100 | 6.17 | 6.33 | 6.33 | 0 | 0 | 0 | |
23/07/2013 |
6.17
|
100 | 6.38 | 6.38 | 6.17 | 0 | 0 | 0 | |
22/07/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
19/07/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/07/2013 |
6.38
|
300 | 6.36 | 6.38 | 6.35 | 0 | 0 | 0 | |
17/07/2013 |
6.36
|
200 | 6.35 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/07/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
15/07/2013 |
6.35
|
1,900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
12/07/2013 |
6.35
|
2,700 | 6.26 | 6.35 | 6.26 | 2,600 | 0 | 0.1 | |
11/07/2013 |
6.26
|
300 | 6.35 | 6.35 | 6.26 | 200 | 0 | 0.0 | |
10/07/2013 |
6.35
|
1,600 | 6.35 | 6.35 | 6.35 | 1,000 | 0 | 0.0 | |
09/07/2013 |
6.35
|
600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/07/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
05/07/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/07/2013 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/07/2013 |
6.35
|
600 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 | |
02/07/2013 |
6.40
|
200 | 6.38 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/07/2013 |
6.38
|
1,000 | 6.55 | 6.55 | 6.38 | 0 | 0 | 0 | |
28/06/2013 |
6.55
|
100 | 6.57 | 6.57 | 6.55 | 0 | 0 | 0 | |
27/06/2013 |
6.57
|
400 | 6.52 | 6.57 | 6.43 | 0 | 0 | 0 | |
26/06/2013 |
6.52
|
300 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 | |
25/06/2013 |
6.59
|
3,300 | 6.52 | 6.59 | 6.35 | 0 | 0 | 0 | |
24/06/2013 |
6.52
|
4,000 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 | |
21/06/2013 |
6.69
|
1,900 | 6.69 | 6.69 | 6.57 | 800 | 0 | 0.0 | |
20/06/2013 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/06/2013 |
6.69
|
5,500 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 | |
18/06/2013 |
6.69
|
1,600 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
17/06/2013 |
6.69
|
5,800 | 6.65 | 6.72 | 6.65 | 2,400 | 0 | 0.1 | |
14/06/2013 |
6.65
|
4,400 | 6.69 | 6.69 | 6.52 | 3,200 | 0 | 0.1 | |
13/06/2013 |
6.69
|
3,200 | 6.59 | 6.69 | 6.52 | 1,600 | 0 | 0.1 | |
12/06/2013 |
6.59
|
500 | 6.59 | 6.60 | 6.59 | 0 | 0 | 0 | |
11/06/2013 |
6.59
|
600 | 6.60 | 6.60 | 6.59 | 0 | 0 | 0 | |
10/06/2013 |
6.60
|
3,100 | 6.79 | 6.79 | 6.60 | 1,600 | 0 | 0.1 | |
07/06/2013 |
6.79
|
100 | 6.77 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/06/2013 |
6.77
|
2,700 | 6.84 | 6.84 | 6.69 | 800 | 0 | 0.0 | |
05/06/2013 |
6.84
|
1,300 | 6.59 | 6.84 | 6.60 | 900 | 0 | 0.0 | |
04/06/2013 |
6.59
|
6,300 | 6.60 | 6.65 | 6.59 | 0 | 0 | 0 | |
03/06/2013 |
6.60
|
8,500 | 6.55 | 6.60 | 6.53 | 8,100 | 0 | 0.3 | |
31/05/2013 |
6.55
|
3,600 | 6.50 | 6.55 | 6.50 | 2,000 | 0 | 0.1 | |
30/05/2013 |
6.50
|
6,600 | 6.47 | 6.50 | 6.47 | 4,800 | 0 | 0.2 | |
29/05/2013 |
6.47
|
8,300 | 6.43 | 6.47 | 6.38 | 1,900 | 0 | 0.1 | |
28/05/2013 |
6.43
|
11,600 | 6.47 | 6.52 | 6.36 | 7,100 | 0 | 0.3 | |
27/05/2013 |
6.47
|
27,600 | 6.38 | 6.50 | 6.35 | 18,000 | 0 | 0.7 | |
24/05/2013 |
6.38
|
5,800 | 6.60 | 6.60 | 6.38 | 2,400 | 0 | 0.1 | |
23/05/2013 |
6.60
|
4,800 | 6.67 | 6.67 | 6.43 | 1,600 | 0 | 0.1 | |
22/05/2013 |
6.67
|
1,400 | 6.69 | 6.86 | 6.53 | 0 | 0 | 0 | |
21/05/2013 |
6.69
|
1,900 | 6.69 | 6.69 | 6.53 | 900 | 0 | 0.0 | |
20/05/2013 |
6.69
|
3,700 | 6.77 | 6.77 | 6.67 | 1,600 | 0 | 0.1 | |
17/05/2013: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
17/05/2013 |
6.77
|
1,600 | 6.69 | 6.77 | 6.67 | 0 | 0 | 0 |