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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
5.42
|
7,500 | 5.42 | 5.53 | 5.39 | 0 | 0 | 0 | |
30/01/2013 |
5.42
|
5,860 | 5.26 | 5.53 | 5.39 | 0 | 0 | 0 | |
29/01/2013 |
5.26
|
1,050 | 5.42 | 5.42 | 5.26 | 50 | 0 | 0.0 | |
28/01/2013 |
5.42
|
4,610 | 5.39 | 5.42 | 5.39 | 0 | 0 | 0 | |
25/01/2013 |
5.39
|
2,000 | 5.33 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/01/2013 |
5.33
|
5,000 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 | |
23/01/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/01/2013 |
5.37
|
10 | 5.33 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/01/2013 |
5.33
|
3,050 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 | |
18/01/2013 |
5.39
|
7,010 | 5.34 | 5.39 | 5.26 | 0 | 0 | 0 | |
17/01/2013 |
5.34
|
2,360 | 5.33 | 5.34 | 5.26 | 0 | 0 | 0 | |
16/01/2013 |
5.33
|
12,020 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
15/01/2013 |
5.33
|
510 | 5.26 | 5.33 | 5.26 | 0 | 0 | 0 | |
14/01/2013 |
5.26
|
1,060 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 | |
11/01/2013 |
5.46
|
1,120 | 5.26 | 5.46 | 5.26 | 0 | 0 | 0 | |
10/01/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
09/01/2013 |
5.26
|
10,310 | 5.12 | 5.26 | 5.12 | 10 | 0 | 0.0 | |
08/01/2013 |
5.12
|
4,230 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
07/01/2013 |
5.12
|
4,430 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/01/2013 |
5.12
|
8,200 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
03/01/2013 |
5.14
|
5,200 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
02/01/2013 |
5.38
|
7,720 | 5.12 | 5.38 | 5.12 | 0 | 0 | 0 | |
28/12/2012 |
5.12
|
24,560 | 5.12 | 5.12 | 5.06 | 100 | 0 | 0.0 | |
27/12/2012 |
5.12
|
15,500 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 | |
26/12/2012 |
5.19
|
1,500 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 | |
25/12/2012 |
5.12
|
14,990 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
24/12/2012 |
5.12
|
10,010 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/12/2012 |
5.12
|
54,560 | 4.99 | 5.12 | 4.99 | 10,000 | 3,000 | 0.3 | |
20/12/2012 |
4.99
|
28,870 | 5.06 | 5.06 | 4.92 | 22,870 | 0 | 0.8 | |
19/12/2012 |
5.06
|
20,000 | 5.26 | 5.26 | 5.06 | 0 | 1,920 | -0.1 | |
18/12/2012 |
5.26
|
100 | 5.12 | 5.26 | 5.26 | 0 | 80 | -0.0 | |
17/12/2012 |
5.12
|
56,000 | 4.98 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/12/2012 |
4.98
|
28,100 | 4.75 | 4.98 | 4.87 | 0 | 0 | 0 | |
13/12/2012 |
4.75
|
19,890 | 4.81 | 4.85 | 4.73 | 0 | 0 | 0 | |
12/12/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/12/2012 |
4.81
|
8,000 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 | |
10/12/2012 |
4.85
|
5,010 | 4.72 | 4.85 | 4.72 | 0 | 0 | 0 | |
07/12/2012 |
4.72
|
60 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 | |
06/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/12/2012 |
4.75
|
5,500 | 4.58 | 4.75 | 4.72 | 0 | 500 | -0.0 | |
05/12/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
04/12/2012 |
4.58
|
7,500 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 | |
03/12/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/11/2012 |
4.65
|
1,290 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
29/11/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/11/2012 |
4.69
|
10 | 4.58 | 4.69 | 4.69 | 596,900 | 596,900 | 0 | |
27/11/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
26/11/2012 |
4.58
|
400 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
23/11/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
22/11/2012 |
4.72
|
10 | 4.65 | 4.72 | 4.72 | 0 | 0 | 0 | |
21/11/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
20/11/2012 |
4.65
|
4,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/11/2012 |
4.65
|
1,000 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
16/11/2012 |
4.72
|
17,250 | 4.65 | 4.72 | 4.58 | 0 | 0 | 0 | |
15/11/2012 |
4.65
|
4,240 | 4.60 | 4.65 | 4.60 | 0 | 500 | -0.0 | |
14/11/2012 |
4.60
|
2,000 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
13/11/2012 |
4.72
|
4,010 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
12/11/2012 |
4.72
|
9,090 | 4.65 | 4.72 | 4.58 | 0 | 0 | 0 | |
09/11/2012 |
4.65
|
6,200 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 | |
08/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/11/2012 |
4.78
|
1,290 | 4.65 | 4.85 | 4.58 | 0 | 0 | 0 | |
06/11/2012 |
4.65
|
11,280 | 4.47 | 4.65 | 4.24 | 0 | 0 | 0 | |
05/11/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
02/11/2012 |
4.47
|
15,030 | 4.65 | 4.65 | 4.47 | 0 | 0 | 0 | |
01/11/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
31/10/2012 |
4.65
|
10 | 4.58 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/10/2012 |
4.58
|
37,330 | 4.58 | 4.58 | 4.58 | 37,330 | 0 | 1.3 | |
29/10/2012 |
4.58
|
21,550 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 | |
26/10/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
25/10/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
24/10/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
23/10/2012 |
4.72
|
1,000 | 4.65 | 4.72 | 4.72 | 0 | 0 | 0 | |
22/10/2012 |
4.65
|
353,820 | 4.62 | 4.65 | 4.41 | 0 | 0 | 0 | |
19/10/2012 |
4.62
|
14,630 | 4.58 | 4.62 | 4.36 | 1,430 | 0 | 0.1 | |
18/10/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
17/10/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/10/2012 |
4.58
|
14,500 | 4.60 | 4.62 | 4.58 | 0 | 0 | 0 | |
15/10/2012 |
4.60
|
4,200 | 4.58 | 4.61 | 4.60 | 850 | 0 | 0.0 | |
12/10/2012 |
4.58
|
151,690 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 | |
11/10/2012 |
4.58
|
151,040 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 | |
10/10/2012 |
4.58
|
6,090 | 4.65 | 4.77 | 4.52 | 0 | 0 | 0 | |
09/10/2012 |
4.65
|
310 | 4.58 | 4.65 | 4.58 | 0 | 0 | 0 | |
08/10/2012 |
4.58
|
27,010 | 4.72 | 4.72 | 4.58 | 340 | 0 | 0.0 | |
05/10/2012 |
4.72
|
100,130 | 4.52 | 4.72 | 4.32 | 0 | 0 | 0 | |
04/10/2012 |
4.52
|
20,200 | 4.72 | 4.72 | 4.52 | 0 | 0 | 0 | |
03/10/2012 |
4.72
|
7,560 | 4.72 | 4.72 | 4.52 | 0 | 0 | 0 | |
02/10/2012 |
4.72
|
1,000 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 | |
01/10/2012 |
4.94
|
300 | 4.72 | 4.94 | 4.92 | 0 | 0 | 0 | |
28/09/2012 |
4.72
|
880 | 4.58 | 4.72 | 4.58 | 0 | 0 | 0 | |
27/09/2012 |
4.58
|
52,260 | 4.39 | 4.58 | 4.19 | 0 | 0 | 0 | |
26/09/2012 |
4.39
|
13,710 | 4.61 | 4.69 | 4.39 | 0 | 0 | 0 | |
25/09/2012 |
4.61
|
30 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 | |
24/09/2012 |
4.85
|
64,110 | 4.83 | 4.86 | 4.60 | 1,150 | 0 | 0.0 | |
21/09/2012 |
4.83
|
2,130 | 4.78 | 4.98 | 4.58 | 0 | 0 | 0 | |
20/09/2012 |
4.78
|
310 | 4.70 | 4.78 | 4.48 | 0 | 0 | 0 | |
19/09/2012 |
4.70
|
10 | 4.58 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/09/2012 |
4.58
|
24,620 | 4.45 | 4.64 | 4.58 | 24,610 | 0 | 0.9 | |
17/09/2012 |
4.45
|
1,010 | 4.48 | 4.70 | 4.32 | 0 | 0 | 0 | |
14/09/2012 |
4.48
|
5,910 | 4.58 | 4.58 | 4.48 | 70 | 0 | 0.0 | |
13/09/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
12/09/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |