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) |
23.30 | 18.79% | 14,100 | -300 | -0.0 |
124
184.50
147.30
|
2 tháng
(2024-07-22) |
-2.50 | -1.67% | 25,600 | -300 | -0.0 |
124
184.50
147.30
|
3 tháng
(2024-06-21) |
-8.70 | -5.58% | 32,100 | -300 | -0.0 |
124
184.50
147.30
|
6 tháng
(2024-03-26) |
-19.67 | -11.78% | 73,400 | -100 | -0.0 |
124
184.50
147.30
|
12 tháng
(2023-10-13) |
-1.18 | -0.80% | 100,900 | 1,100 | 0.2 |
124
219.38
147.30
|
24 tháng
(2022-09-30) |
17.98 | 13.91% | 179,902 | 400 | 0.1 |
96.58
219.38
147.30
|
36 tháng
(2021-10-05) |
47.82 | 48.08% | 411,122 | 1,900 | 0.3 |
80.53
219.38
147.30
|
60 tháng
(2019-10-16) |
96.95 | 192.55% | 741,189 | 3,800 | 0.4 |
30.74
219.38
147.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
24/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
20/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
14/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/06/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
03/06/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
31/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
30/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
29/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
28/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
24/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
23/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
22/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
20/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
16/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
15/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
14/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
03/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
02/05/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
26/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
24/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
23/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
22/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/04/2013 |
6.97
|
0 | 7.02 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/04/2013 |
7.02
|
1,100 | 7.31 | 7.31 | 6.64 | 0 | 0 | 0 | |
16/04/2013 |
7.31
|
100 | 8.09 | 8.09 | 7.31 | 0 | 0 | 0 | |
15/04/2013 |
8.09
|
100 | 8.72 | 8.72 | 8.09 | 0 | 0 | 0 | |
12/04/2013 |
8.72
|
200 | 8.48 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/04/2013 |
8.48
|
1,000 | 8.43 | 8.48 | 8.48 | 0 | 0 | 0 | |
10/04/2013 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
09/04/2013 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/04/2013 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/04/2013 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
04/04/2013 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/04/2013 |
8.43
|
1,000 | 7.70 | 8.43 | 8.43 | 0 | 0 | 0 | |
02/04/2013 |
7.70
|
200 | 7.02 | 7.70 | 7.70 | 0 | 0 | 0 | |
01/04/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
29/03/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/03/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
27/03/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
26/03/2013 |
7.02
|
4,900 | 7.51 | 7.51 | 7.02 | 0 | 0 | 0 | |
25/03/2013 |
7.51
|
100 | 7.36 | 7.51 | 7.51 | 0 | 0 | 0 | |
22/03/2013 |
7.36
|
1,500 | 6.73 | 7.36 | 7.26 | 0 | 0 | 0 | |
21/03/2013 |
6.73
|
0 | 6.68 | 6.73 | 6.73 | 0 | 0 | 0 | |
20/03/2013 |
6.68
|
9,500 | 7.41 | 7.41 | 6.68 | 0 | 0 | 0 | |
19/03/2013 |
7.41
|
0 | 7.75 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/03/2013 |
7.75
|
1,400 | 7.75 | 7.75 | 7.26 | 0 | 0 | 0 | |
15/03/2013 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
14/03/2013 |
7.75
|
200 | 7.26 | 7.75 | 7.75 | 0 | 0 | 0 | |
13/03/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
12/03/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
11/03/2013 |
7.26
|
1,100 | 7.85 | 7.85 | 7.26 | 0 | 0 | 0 | |
08/03/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/03/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
06/03/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
05/03/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
04/03/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/03/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/02/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/02/2013 |
7.85
|
200 | 7.31 | 7.85 | 7.80 | 0 | 0 | 0 | |
26/02/2013 |
7.31
|
400 | 6.68 | 7.31 | 7.07 | 0 | 0 | 0 | |
25/02/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/02/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/02/2013 |
6.68
|
0 | 6.78 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/02/2013 |
6.78
|
600 | 6.59 | 6.78 | 6.68 | 0 | 0 | 0 | |
19/02/2013 |
6.59
|
500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
18/02/2013 |
6.59
|
500 | 6.54 | 6.59 | 6.54 | 0 | 0 | 0 | |
08/02/2013 |
6.54
|
0 | 7.07 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/02/2013 |
7.07
|
5,000 | 6.44 | 7.07 | 6.54 | 0 | 0 | 0 | |
06/02/2013 |
6.44
|
200 | 7.12 | 7.12 | 6.44 | 0 | 0 | 0 | |
05/02/2013 |
7.12
|
200 | 7.07 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/02/2013 |
7.07
|
100 | 6.44 | 7.07 | 7.07 | 0 | 0 | 0 | |
01/02/2013 |
6.44
|
200 | 5.81 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/01/2013 |
5.81
|
4,100 | 6.30 | 6.78 | 5.81 | 0 | 0 | 0 | |
30/01/2013 |
6.30
|
400 | 6.68 | 6.68 | 6.30 | 0 | 0 | 0 | |
29/01/2013 |
6.68
|
2,400 | 6.05 | 6.68 | 5.81 | 0 | 0 | 0 | |
28/01/2013 |
6.05
|
1,200 | 5.71 | 6.25 | 6.05 | 0 | 0 | 0 | |
25/01/2013 |
5.71
|
100 | 5.23 | 5.71 | 5.71 | 0 | 0 | 0 | |
24/01/2013 |
5.23
|
100 | 4.79 | 5.23 | 5.23 | 0 | 0 | 0 |