Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
7.27
|
5,450 | 7.32 | 7.35 | 7.27 | 10 | 300 | -0.0 | |
20/11/2013 |
7.32
|
4,030 | 7.27 | 7.37 | 7.14 | 0 | 0 | 0 | |
19/11/2013 |
7.27
|
4,660 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
18/11/2013 |
7.24
|
6,110 | 7.06 | 7.48 | 7.19 | 800 | 0 | 0.0 | |
15/11/2013 |
7.06
|
4,330 | 6.83 | 7.06 | 6.78 | 500 | 0 | 0.0 | |
14/11/2013 |
6.83
|
5,020 | 6.86 | 6.86 | 6.83 | 500 | 3,420 | -0.1 | |
13/11/2013 |
6.86
|
5,580 | 6.73 | 6.91 | 6.73 | 1,000 | 0 | 0.0 | |
12/11/2013 |
6.73
|
3,100 | 6.83 | 6.83 | 6.73 | 0 | 0 | 0 | |
11/11/2013 |
6.83
|
2,240 | 6.81 | 6.83 | 6.78 | 500 | 0 | 0.0 | |
08/11/2013 |
6.81
|
14,310 | 6.86 | 6.86 | 6.47 | 750 | 0 | 0.0 | |
07/11/2013 |
6.86
|
6,430 | 6.99 | 6.99 | 6.86 | 0 | 0 | 0 | |
06/11/2013 |
6.99
|
1,000 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/11/2013 |
6.99
|
750 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
04/11/2013 |
6.99
|
38,300 | 6.96 | 7.19 | 6.99 | 14,110 | 0 | 0.4 | |
01/11/2013 |
6.96
|
3,780 | 6.52 | 6.96 | 6.62 | 0 | 0 | 0 | |
31/10/2013 |
6.52
|
49,660 | 6.21 | 6.52 | 5.95 | 2,490 | 0 | 0.1 | |
30/10/2013 |
6.21
|
17,480 | 6.68 | 6.68 | 6.21 | 1,000 | 0 | 0.0 | |
29/10/2013 |
6.68
|
26,400 | 7.17 | 7.17 | 6.68 | 0 | 0 | 0 | |
28/10/2013 |
7.17
|
5,740 | 7.12 | 7.17 | 7.06 | 1,490 | 0 | 0.0 | |
25/10/2013 |
7.12
|
1,460 | 7.12 | 7.12 | 7.06 | 440 | 0 | 0.0 | |
24/10/2013 |
7.12
|
8,200 | 7.04 | 7.12 | 6.99 | 500 | 0 | 0.0 | |
23/10/2013 |
7.04
|
2,330 | 7.01 | 7.04 | 6.99 | 0 | 40 | -0.0 | |
22/10/2013 |
7.01
|
3,430 | 7.22 | 7.22 | 6.75 | 0 | 3,000 | -0.1 | |
21/10/2013 |
7.22
|
3,030 | 7.24 | 7.24 | 6.88 | 0 | 0 | 0 | |
18/10/2013 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/10/2013 |
7.24
|
950 | 7.32 | 7.32 | 7.01 | 0 | 0 | 0 | |
16/10/2013 |
7.32
|
15,360 | 7.24 | 7.35 | 7.12 | 0 | 0 | 0 | |
15/10/2013 |
7.24
|
15,030 | 7.24 | 7.35 | 7.12 | 10 | 0 | 0.0 | |
14/10/2013 |
7.24
|
12,650 | 7.12 | 7.24 | 6.99 | 0 | 0 | 0 | |
11/10/2013 |
7.12
|
18,400 | 6.86 | 7.32 | 6.70 | 0 | 0 | 0 | |
10/10/2013 |
6.86
|
980 | 6.99 | 6.99 | 6.75 | 0 | 0 | 0 | |
09/10/2013 |
6.99
|
1,500 | 6.93 | 6.99 | 6.73 | 500 | 0 | 0.0 | |
08/10/2013 |
6.93
|
3,180 | 6.57 | 6.99 | 6.47 | 10 | 0 | 0.0 | |
07/10/2013 |
6.57
|
4,440 | 6.57 | 6.65 | 6.47 | 80 | 0 | 0.0 | |
04/10/2013 |
6.57
|
1,020 | 6.73 | 6.73 | 6.37 | 0 | 0 | 0 | |
03/10/2013 |
6.73
|
3,850 | 6.65 | 6.73 | 6.26 | 0 | 0 | 0 | |
02/10/2013 |
6.65
|
5,480 | 7.12 | 7.12 | 6.65 | 0 | 0 | 0 | |
01/10/2013 |
7.12
|
1,600 | 6.91 | 7.19 | 7.12 | 0 | 0 | 0 | |
30/09/2013 |
6.91
|
7,130 | 6.60 | 6.91 | 6.60 | 0 | 0 | 0 | |
27/09/2013 |
6.60
|
8,150 | 6.21 | 6.60 | 6.03 | 510 | 1,420 | -0.0 | |
26/09/2013 |
6.21
|
20,540 | 5.95 | 6.21 | 6.03 | 10,400 | 0 | 0.2 | |
25/09/2013 |
5.95
|
9,930 | 5.95 | 6.21 | 5.90 | 3,080 | 0 | 0.1 | |
24/09/2013 |
5.95
|
12,240 | 5.87 | 5.95 | 5.87 | 9,920 | 0 | 0.2 | |
23/09/2013 |
5.87
|
8,070 | 5.74 | 6.00 | 5.85 | 2,610 | 0 | 0.1 | |
20/09/2013 |
5.74
|
530 | 5.69 | 5.87 | 5.72 | 0 | 0 | 0 | |
19/09/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
18/09/2013 |
5.69
|
5,040 | 5.69 | 5.90 | 5.67 | 0 | 0 | 0 | |
17/09/2013 |
5.69
|
1,010 | 5.72 | 5.90 | 5.69 | 0 | 0 | 0 | |
16/09/2013 |
5.72
|
3,950 | 5.82 | 5.93 | 5.72 | 0 | 0 | 0 | |
13/09/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/09/2013 |
5.82
|
2,010 | 5.93 | 5.93 | 5.82 | 0 | 0 | 0 | |
11/09/2013 |
5.93
|
1,450 | 5.82 | 5.95 | 5.56 | 0 | 0 | 0 | |
10/09/2013 |
5.82
|
110 | 5.72 | 5.82 | 5.54 | 0 | 0 | 0 | |
09/09/2013 |
5.72
|
9,120 | 5.87 | 5.87 | 5.72 | 0 | 0 | 0 | |
06/09/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/09/2013 |
5.87
|
500 | 5.69 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/09/2013 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
03/09/2013 |
5.69
|
13,390 | 5.69 | 5.69 | 5.51 | 0 | 0 | 0 | |
30/08/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
29/08/2013 |
5.69
|
4,190 | 5.69 | 5.69 | 5.46 | 0 | 0 | 0 | |
28/08/2013 |
5.69
|
7,590 | 5.72 | 5.72 | 5.69 | 0 | 0 | 0 | |
27/08/2013 |
5.72
|
3,040 | 5.74 | 5.74 | 5.72 | 0 | 0 | 0 | |
26/08/2013 |
5.74
|
300 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
23/08/2013 |
5.74
|
960 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 | |
22/08/2013 |
5.82
|
1,090 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 | |
21/08/2013 |
5.95
|
2,020 | 5.98 | 5.98 | 5.82 | 0 | 0 | 0 | |
20/08/2013 |
5.98
|
10,090 | 5.98 | 6.05 | 5.80 | 0 | 0 | 0 | |
19/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/08/2013 |
5.98
|
1,800 | 5.74 | 6.00 | 5.85 | 0 | 0 | 0 | |
16/08/2013 |
5.74
|
2,680 | 5.69 | 5.74 | 5.52 | 0 | 2,500 | -0.1 | |
15/08/2013 |
5.69
|
7,310 | 5.69 | 5.74 | 5.47 | 0 | 0 | 0 | |
14/08/2013 |
5.69
|
1,090 | 5.77 | 5.82 | 5.69 | 0 | 0 | 0 | |
13/08/2013 |
5.77
|
4,340 | 5.92 | 5.92 | 5.60 | 0 | 0 | 0 | |
12/08/2013 |
5.92
|
4,200 | 5.82 | 5.94 | 5.60 | 0 | 0 | 0 | |
09/08/2013 |
5.82
|
64,200 | 5.55 | 5.82 | 5.57 | 0 | 0 | 0 | |
08/08/2013 |
5.55
|
15,740 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 | |
07/08/2013 |
5.82
|
3,100 | 5.74 | 5.82 | 5.69 | 0 | 0 | 0 | |
06/08/2013 |
5.74
|
3,320 | 5.74 | 5.82 | 5.69 | 10 | 0 | 0.0 | |
05/08/2013 |
5.74
|
7,730 | 5.94 | 6.02 | 5.69 | 110 | 0 | 0.0 | |
02/08/2013 |
5.94
|
2,360 | 5.82 | 5.94 | 5.69 | 0 | 0 | 0 | |
01/08/2013 |
5.82
|
940 | 5.69 | 5.82 | 5.82 | 0 | 0 | 0 | |
31/07/2013 |
5.69
|
11,600 | 5.69 | 5.69 | 5.69 | 4,600 | 0 | 0.1 | |
30/07/2013 |
5.69
|
18,090 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
29/07/2013 |
5.69
|
5,100 | 5.69 | 5.74 | 5.57 | 0 | 0 | 0 | |
26/07/2013 |
5.69
|
5,390 | 5.69 | 5.74 | 5.47 | 3,370 | 0 | 0.1 | |
25/07/2013 |
5.69
|
1,050 | 5.77 | 5.87 | 5.67 | 0 | 0 | 0 | |
24/07/2013 |
5.77
|
35,540 | 5.82 | 5.94 | 5.69 | 2,000 | 0 | 0.0 | |
23/07/2013 |
5.82
|
72,980 | 5.45 | 5.82 | 5.45 | 0 | 0 | 0 | |
22/07/2013 |
5.45
|
2,900 | 5.40 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/07/2013 |
5.40
|
4,170 | 5.40 | 5.45 | 5.40 | 960 | 0 | 0.0 | |
18/07/2013 |
5.40
|
4,690 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 | |
17/07/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/07/2013 |
5.45
|
10,890 | 5.25 | 5.45 | 5.30 | 0 | 0 | 0 | |
15/07/2013 |
5.25
|
18,280 | 5.10 | 5.25 | 5.10 | 6,900 | 0 | 0.1 | |
12/07/2013 |
5.10
|
4,500 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 | |
11/07/2013 |
5.17
|
10 | 5.03 | 5.17 | 5.17 | 0 | 0 | 0 | |
10/07/2013 |
5.03
|
20 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
09/07/2013 |
5.03
|
1,470 | 5.00 | 5.03 | 5.00 | 620 | 0 | 0.0 | |
08/07/2013 |
5.00
|
10,220 | 5.17 | 5.17 | 5.00 | 1,470 | 0 | 0.0 | |
05/07/2013 |
5.17
|
250 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
04/07/2013 |
5.17
|
9,070 | 5.00 | 5.17 | 5.00 | 7,000 | 0 | 0.1 |