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 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
7.96
|
3,460 | 7.96 | 7.96 | 7.48 | 0 | 0 | 0 | |
20/11/2013 |
7.96
|
5,200 | 7.87 | 7.96 | 7.82 | 0 | 0 | 0 | |
19/11/2013 |
7.87
|
3,040 | 7.72 | 7.87 | 7.72 | 0 | 0 | 0 | |
18/11/2013 |
7.72
|
7,030 | 7.67 | 7.96 | 7.57 | 0 | 0 | 0 | |
15/11/2013 |
7.67
|
16,080 | 7.48 | 7.67 | 7.33 | 0 | 1,200 | -0.0 | |
14/11/2013 |
7.48
|
30 | 7.43 | 7.48 | 7.08 | 0 | 0 | 0 | |
13/11/2013 |
7.43
|
2,780 | 7.23 | 7.48 | 7.23 | 0 | 0 | 0 | |
12/11/2013 |
7.23
|
6,550 | 7.77 | 7.77 | 7.23 | 500 | 0 | 0.0 | |
11/11/2013 |
7.77
|
550 | 7.57 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/11/2013 |
7.57
|
4,180 | 7.91 | 7.96 | 7.52 | 0 | 0 | 0 | |
07/11/2013 |
7.91
|
560 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
06/11/2013 |
7.91
|
2,180 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
05/11/2013 |
7.91
|
7,850 | 7.77 | 7.91 | 7.43 | 0 | 100 | -0.0 | |
04/11/2013 |
7.77
|
2,890 | 7.82 | 7.96 | 7.57 | 0 | 0 | 0 | |
01/11/2013 |
7.82
|
2,010 | 7.67 | 7.82 | 7.33 | 0 | 0 | 0 | |
31/10/2013 |
7.67
|
6,990 | 7.82 | 7.91 | 7.67 | 0 | 0 | 0 | |
30/10/2013 |
7.82
|
13,870 | 7.77 | 8.06 | 7.67 | 0 | 80 | -0.0 | |
29/10/2013 |
7.77
|
2,410 | 7.96 | 7.96 | 7.67 | 0 | 20 | -0.0 | |
28/10/2013 |
7.96
|
3,610 | 8.11 | 8.50 | 7.82 | 0 | 0 | 0 | |
25/10/2013 |
8.11
|
4,740 | 8.31 | 8.31 | 7.96 | 0 | 0 | 0 | |
24/10/2013 |
8.31
|
1,150 | 8.40 | 8.55 | 8.16 | 0 | 0 | 0 | |
23/10/2013 |
8.40
|
2,260 | 8.26 | 8.40 | 8.21 | 0 | 0 | 0 | |
22/10/2013 |
8.26
|
3,140 | 8.06 | 8.31 | 8.11 | 0 | 0 | 0 | |
21/10/2013 |
8.06
|
6,350 | 8.50 | 8.50 | 8.06 | 0 | 0 | 0 | |
18/10/2013 |
8.50
|
6,390 | 8.35 | 8.50 | 8.16 | 0 | 0 | 0 | |
17/10/2013 |
8.35
|
6,940 | 8.31 | 8.55 | 7.91 | 0 | 790 | -0.0 | |
16/10/2013 |
8.31
|
1,500 | 8.50 | 8.50 | 8.11 | 0 | 0 | 0 | |
15/10/2013 |
8.50
|
100 | 8.55 | 8.55 | 8.50 | 0 | 0 | 0 | |
14/10/2013 |
8.55
|
3,260 | 8.21 | 8.55 | 8.31 | 0 | 0 | 0 | |
11/10/2013 |
8.21
|
1,030 | 8.21 | 8.55 | 7.87 | 0 | 0 | 0 | |
10/10/2013 |
8.21
|
6,330 | 8.79 | 8.79 | 8.21 | 0 | 0 | 0 | |
09/10/2013 |
8.79
|
2,610 | 8.79 | 8.79 | 8.31 | 0 | 0 | 0 | |
08/10/2013 |
8.79
|
110 | 8.70 | 8.79 | 8.79 | 0 | 0 | 0 | |
07/10/2013 |
8.70
|
7,630 | 8.55 | 8.79 | 8.60 | 0 | 0 | 0 | |
04/10/2013 |
8.55
|
1,030 | 8.55 | 8.70 | 7.96 | 0 | 0 | 0 | |
03/10/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/10/2013 |
8.55
|
2,810 | 8.79 | 8.79 | 8.31 | 0 | 0 | 0 | |
01/10/2013 |
8.79
|
5,900 | 8.79 | 8.79 | 8.45 | 0 | 0 | 0 | |
30/09/2013 |
8.79
|
100 | 8.65 | 8.79 | 8.79 | 0 | 0 | 0 | |
27/09/2013 |
8.65
|
3,240 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 | |
26/09/2013 |
8.75
|
2,000 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 | |
25/09/2013 |
8.84
|
2,350 | 8.84 | 8.84 | 8.79 | 0 | 0 | 0 | |
24/09/2013 |
8.84
|
5,240 | 8.79 | 8.89 | 8.75 | 0 | 0 | 0 | |
23/09/2013 |
8.79
|
1,510 | 8.99 | 9.04 | 8.79 | 0 | 0 | 0 | |
20/09/2013 |
8.99
|
4,150 | 9.04 | 9.04 | 8.79 | 0 | 0 | 0 | |
19/09/2013 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
18/09/2013 |
9.04
|
10 | 8.79 | 9.04 | 9.04 | 0 | 0 | 0 | |
17/09/2013 |
8.79
|
2,010 | 9.23 | 9.23 | 8.60 | 0 | 0 | 0 | |
16/09/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
13/09/2013 |
9.23
|
10 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
12/09/2013 |
9.23
|
290 | 9.28 | 9.28 | 9.23 | 0 | 0 | 0 | |
11/09/2013 |
9.28
|
510 | 9.23 | 9.28 | 9.23 | 0 | 0 | 0 | |
10/09/2013 |
9.23
|
180 | 8.99 | 9.23 | 8.55 | 0 | 0 | 0 | |
09/09/2013 |
8.99
|
210 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 | |
06/09/2013 |
9.28
|
770 | 8.79 | 9.28 | 8.89 | 0 | 0 | 0 | |
05/09/2013 |
8.79
|
710 | 8.99 | 8.99 | 8.50 | 0 | 0 | 0 | |
04/09/2013 |
8.99
|
10 | 8.79 | 8.99 | 8.99 | 0 | 0 | 0 | |
03/09/2013 |
8.79
|
10 | 8.60 | 8.79 | 8.79 | 0 | 0 | 0 | |
30/08/2013 |
8.60
|
3,720 | 8.40 | 8.60 | 8.31 | 0 | 0 | 0 | |
29/08/2013 |
8.40
|
6,370 | 8.75 | 9.09 | 8.40 | 0 | 0 | 0 | |
28/08/2013 |
8.75
|
960 | 8.79 | 9.28 | 8.45 | 0 | 0 | 0 | |
27/08/2013 |
8.79
|
1,610 | 8.79 | 8.79 | 8.31 | 0 | 0 | 0 | |
26/08/2013 |
8.79
|
1,220 | 8.84 | 8.84 | 8.31 | 0 | 0 | 0 | |
23/08/2013 |
8.84
|
20 | 8.79 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/08/2013 |
8.79
|
1,500 | 8.84 | 8.84 | 8.79 | 0 | 0 | 0 | |
21/08/2013 |
8.84
|
1,060 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 | |
20/08/2013 |
9.28
|
40 | 9.04 | 9.28 | 9.04 | 0 | 0 | 0 | |
19/08/2013 |
9.04
|
3,380 | 9.09 | 9.72 | 8.65 | 0 | 0 | 0 | |
16/08/2013 |
9.09
|
110 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 | |
15/08/2013 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
14/08/2013 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
13/08/2013 |
9.28
|
5,790 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 | |
12/08/2013 |
9.28
|
140 | 9.28 | 9.28 | 8.84 | 0 | 0 | 0 | |
09/08/2013 |
9.28
|
1,710 | 9.28 | 9.48 | 8.84 | 0 | 0 | 0 | |
08/08/2013 |
9.28
|
2,000 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 | |
07/08/2013 |
9.28
|
30 | 9.19 | 9.38 | 9.19 | 0 | 0 | 0 | |
06/08/2013 |
9.19
|
1,400 | 8.99 | 9.48 | 8.40 | 0 | 0 | 0 | |
05/08/2013 |
8.99
|
610 | 9.19 | 9.19 | 8.55 | 0 | 0 | 0 | |
02/08/2013 |
9.19
|
630 | 9.23 | 9.48 | 8.79 | 0 | 0 | 0 | |
01/08/2013 |
9.23
|
470 | 9.23 | 9.38 | 8.84 | 0 | 0 | 0 | |
31/07/2013 |
9.23
|
540 | 9.23 | 9.38 | 8.65 | 0 | 0 | 0 | |
30/07/2013 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/07/2013 |
9.23
|
460 | 9.33 | 9.43 | 8.79 | 0 | 400 | -0.0 | |
26/07/2013 |
9.33
|
1,410 | 9.48 | 9.48 | 8.84 | 0 | 0 | 0 | |
25/07/2013 |
9.48
|
3,990 | 9.19 | 9.48 | 8.75 | 0 | 0 | 0 | |
24/07/2013 |
9.19
|
10,680 | 9.48 | 9.48 | 8.89 | 400 | 0 | 0.0 | |
23/07/2013 |
9.48
|
1,210 | 9.62 | 9.62 | 9.14 | 0 | 0 | 0 | |
22/07/2013 |
9.62
|
2,370 | 10.02 | 10.02 | 9.33 | 0 | 0 | 0 | |
19/07/2013 |
10.02
|
7,800 | 9.58 | 10.21 | 9.23 | 0 | 0 | 0 | |
18/07/2013 |
9.58
|
840 | 9.82 | 9.82 | 9.28 | 0 | 0 | 0 | |
17/07/2013 |
9.82
|
1,750 | 9.33 | 9.82 | 9.33 | 0 | 0 | 0 | |
16/07/2013 |
9.33
|
3,580 | 9.97 | 9.97 | 9.33 | 0 | 0 | 0 | |
15/07/2013 |
9.97
|
7,200 | 9.33 | 9.97 | 9.28 | 0 | 0 | 0 | |
12/07/2013 |
9.33
|
5,550 | 10.02 | 10.02 | 9.33 | 0 | 0 | 0 | |
11/07/2013 |
10.02
|
30 | 9.82 | 10.02 | 10.02 | 0 | 0 | 0 | |
10/07/2013: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
10/07/2013 |
9.82
|
530 | 9.22 | 9.82 | 9.23 | 0 | 0 | 0 | |
09/07/2013 |
9.22
|
2,530 | 9.30 | 9.30 | 8.68 | 0 | 0 | 0 | |
08/07/2013 |
9.30
|
290 | 8.93 | 9.30 | 8.72 | 0 | 0 | 0 | |
05/07/2013 |
8.93
|
900 | 8.97 | 9.05 | 8.51 | 0 | 10 | -0.0 | |
04/07/2013 |
8.97
|
2,040 | 9.22 | 9.22 | 8.60 | 0 | 0 | 0 |