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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
03/07/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
02/07/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
01/07/2013 |
3.54
|
5,000 | 3.70 | 3.70 | 3.54 | 4,600 | 0 | 0.1 | |
28/06/2013 |
3.70
|
0 | 3.72 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/06/2013 |
3.72
|
800 | 3.57 | 3.72 | 3.57 | 500 | 0 | 0.0 | |
26/06/2013 |
3.57
|
14,200 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
25/06/2013 |
3.57
|
400 | 3.57 | 3.57 | 3.43 | 400 | 0 | 0.0 | |
24/06/2013 |
3.57
|
3,700 | 3.67 | 3.67 | 3.43 | 3,700 | 0 | 0.0 | |
21/06/2013 |
3.67
|
5,400 | 3.64 | 3.67 | 3.43 | 4,700 | 0 | 0.1 | |
20/06/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
19/06/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
18/06/2013 |
3.64
|
100 | 3.57 | 3.64 | 3.64 | 100 | 0 | 0.0 | |
17/06/2013 |
3.57
|
1,500 | 3.70 | 3.70 | 3.57 | 1,000 | 0 | 0.0 | |
14/06/2013 |
3.70
|
600 | 3.62 | 3.70 | 3.57 | 600 | 0 | 0.0 | |
13/06/2013 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
12/06/2013 |
3.62
|
1,700 | 3.43 | 3.62 | 3.43 | 1,700 | 0 | 0.0 | |
11/06/2013 |
3.43
|
1,900 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
10/06/2013 |
3.43
|
5,800 | 3.43 | 3.43 | 3.43 | 4,700 | 0 | 0.1 | |
07/06/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/06/2013 |
3.43
|
7,400 | 3.43 | 3.46 | 3.43 | 6,200 | 0 | 0.1 | |
05/06/2013 |
3.43
|
4,000 | 3.43 | 3.43 | 3.43 | 4,000 | 0 | 0.1 | |
04/06/2013 |
3.43
|
3,500 | 3.43 | 3.43 | 3.43 | 1,500 | 0 | 0.0 | |
03/06/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
31/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
30/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
29/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/05/2013 |
3.43
|
200 | 3.30 | 3.43 | 3.43 | 200 | 0 | 0.0 | |
27/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
24/05/2013 |
3.30
|
500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
23/05/2013 |
3.40
|
5,800 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/05/2013 |
3.30
|
200 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 | |
21/05/2013 |
3.30
|
6,800 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 | |
20/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/05/2013 |
3.30
|
100 | 3.17 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/05/2013 |
3.17
|
87,000 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
14/05/2013 |
3.22
|
50,400 | 3.35 | 3.45 | 3.22 | 2,000 | 0 | 0.0 | |
13/05/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/05/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/05/2013 |
3.35
|
800 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 | |
08/05/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
07/05/2013 |
3.30
|
11,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
06/05/2013 |
3.30
|
100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
03/05/2013 |
3.40
|
100 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 | |
02/05/2013 |
3.43
|
100 | 3.28 | 3.43 | 3.43 | 100 | 0 | 0.0 | |
26/04/2013 |
3.28
|
100 | 3.20 | 3.28 | 3.28 | 100 | 0 | 0.0 | |
25/04/2013 |
3.20
|
1,100 | 3.30 | 3.38 | 3.20 | 100 | 0 | 0.0 | |
24/04/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
23/04/2013 |
3.30
|
1,700 | 3.30 | 3.30 | 3.30 | 1,700 | 0 | 0.0 | |
22/04/2013 |
3.30
|
1,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
18/04/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
17/04/2013 |
3.50
|
100 | 3.43 | 3.50 | 3.50 | 0 | 0 | 0 | |
16/04/2013 |
3.43
|
5,200 | 3.22 | 3.43 | 3.30 | 0 | 0 | 0 | |
15/04/2013 |
3.22
|
8,100 | 3.56 | 3.56 | 3.22 | 0 | 0 | 0 | |
12/04/2013 |
3.56
|
400 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
11/04/2013 |
3.66
|
100 | 3.58 | 3.66 | 3.66 | 0 | 0 | 0 | |
10/04/2013 |
3.58
|
6,500 | 3.56 | 3.61 | 3.58 | 0 | 0 | 0 | |
09/04/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
08/04/2013 |
3.56
|
51,600 | 3.56 | 3.58 | 3.56 | 0 | 0 | 0 | |
05/04/2013 |
3.56
|
45,500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
04/04/2013 |
3.56
|
10,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/04/2013 |
3.56
|
1,500 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
02/04/2013 |
3.71
|
500 | 3.68 | 3.71 | 3.71 | 0 | 0 | 0 | |
01/04/2013 |
3.68
|
15,000 | 3.58 | 3.68 | 3.61 | 0 | 0 | 0 | |
29/03/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
28/03/2013 |
3.58
|
1,000 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 | |
27/03/2013 |
3.61
|
100 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 | |
26/03/2013 |
3.66
|
11,800 | 3.56 | 3.66 | 3.53 | 0 | 0 | 0 | |
25/03/2013 |
3.56
|
1,200 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 | |
22/03/2013 |
3.53
|
1,300 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 | |
21/03/2013 |
3.68
|
500 | 3.56 | 3.68 | 3.56 | 0 | 0 | 0 | |
20/03/2013 |
3.56
|
11,600 | 3.56 | 3.61 | 3.56 | 0 | 0 | 0 | |
19/03/2013 |
3.56
|
60,100 | 3.53 | 3.56 | 3.45 | 0 | 0 | 0 | |
18/03/2013 |
3.53
|
11,600 | 3.56 | 3.58 | 3.43 | 0 | 10,000 | -0.1 | |
15/03/2013 |
3.56
|
1,100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
14/03/2013 |
3.56
|
1,000 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 | |
13/03/2013 |
3.68
|
100 | 3.66 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/03/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
11/03/2013 |
3.66
|
800 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
08/03/2013 |
3.66
|
1,000 | 3.56 | 3.66 | 3.66 | 0 | 0 | 0 | |
07/03/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/03/2013 |
3.56
|
100 | 3.68 | 3.68 | 3.56 | 100 | 0 | 0.0 | |
05/03/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
04/03/2013 |
3.68
|
7,000 | 3.81 | 3.81 | 3.68 | 1,000 | 0 | 0.0 | |
01/03/2013 |
3.81
|
12,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
28/02/2013 |
3.81
|
14,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/02/2013 |
3.81
|
3,600 | 3.78 | 3.81 | 3.78 | 0 | 0 | 0 | |
26/02/2013 |
3.78
|
13,300 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
25/02/2013 |
3.81
|
15,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
22/02/2013 |
3.81
|
8,700 | 3.76 | 3.81 | 3.40 | 1,600 | 100 | 0.0 | |
21/02/2013 |
3.76
|
8,400 | 3.73 | 3.81 | 3.76 | 0 | 0 | 0 | |
20/02/2013 |
3.73
|
12,800 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
19/02/2013 |
3.73
|
23,400 | 3.71 | 3.81 | 3.71 | 0 | 3,100 | -0.0 | |
18/02/2013 |
3.71
|
12,000 | 3.71 | 3.71 | 3.71 | 1,000 | 0 | 0.0 | |
08/02/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
07/02/2013 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
06/02/2013 |
3.71
|
2,100 | 3.68 | 3.71 | 3.68 | 0 | 0 | 0 | |
05/02/2013 |
3.68
|
2,000 | 3.71 | 3.71 | 3.68 | 2,000 | 0 | 0.0 | |
04/02/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |