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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/11/2013 |
6.91
|
510 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 | |
07/11/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/11/2013 |
6.91
|
10 | 6.84 | 6.91 | 6.91 | 0 | 0 | 0 | |
05/11/2013 |
6.84
|
3,850 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/11/2013 |
6.84
|
10 | 6.68 | 6.84 | 6.84 | 0 | 0 | 0 | |
01/11/2013 |
6.68
|
20 | 6.57 | 6.68 | 6.68 | 0 | 0 | 0 | |
31/10/2013 |
6.57
|
150 | 6.57 | 6.57 | 6.18 | 0 | 0 | 0 | |
30/10/2013 |
6.57
|
150 | 6.72 | 6.72 | 6.30 | 0 | 0 | 0 | |
29/10/2013 |
6.72
|
50 | 6.49 | 6.72 | 6.10 | 0 | 0 | 0 | |
28/10/2013 |
6.49
|
100 | 6.37 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/10/2013 |
6.37
|
30 | 6.06 | 6.37 | 6.06 | 10 | 0 | 0.0 | |
24/10/2013 |
6.06
|
1,040 | 6.41 | 6.72 | 6.06 | 0 | 0 | 0 | |
23/10/2013 |
6.41
|
410 | 6.87 | 6.87 | 6.41 | 0 | 0 | 0 | |
22/10/2013 |
6.87
|
30 | 6.76 | 6.87 | 6.30 | 0 | 0 | 0 | |
21/10/2013 |
6.76
|
970 | 6.45 | 6.87 | 6.45 | 10 | 0 | 0.0 | |
18/10/2013 |
6.45
|
10 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 | |
17/10/2013 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/10/2013 |
6.91
|
60 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 | |
15/10/2013 |
6.95
|
300 | 6.84 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/10/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
11/10/2013 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
10/10/2013 |
6.84
|
10 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 | |
09/10/2013 |
6.91
|
50 | 7.14 | 7.14 | 6.91 | 0 | 0 | 0 | |
08/10/2013 |
7.14
|
450 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 | |
07/10/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/10/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
03/10/2013 |
7.30
|
610 | 6.95 | 7.30 | 6.95 | 0 | 0 | 0 | |
02/10/2013 |
6.95
|
270 | 6.84 | 6.95 | 6.95 | 200 | 0 | 0.0 | |
01/10/2013 |
6.84
|
4,880 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 | |
30/09/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
27/09/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/09/2013 |
7.34
|
240 | 7.53 | 7.53 | 7.03 | 0 | 0 | 0 | |
25/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
23/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/09/2013 |
7.53
|
810 | 7.07 | 7.53 | 6.60 | 0 | 0 | 0 | |
18/09/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/09/2013 |
7.07
|
10 | 7.42 | 7.42 | 7.07 | 0 | 0 | 0 | |
16/09/2013 |
7.42
|
10 | 6.95 | 7.42 | 7.42 | 0 | 0 | 0 | |
13/09/2013 |
6.95
|
20 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 | |
12/09/2013 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
11/09/2013 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
10/09/2013 |
7.03
|
200 | 7.53 | 7.53 | 7.03 | 0 | 0 | 0 | |
09/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
06/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
05/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
03/09/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
30/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
29/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
28/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
27/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
26/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
23/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
22/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/08/2013 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/08/2013 |
7.53
|
510 | 7.35 | 7.53 | 6.98 | 0 | 0 | 0 | |
19/08/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/08/2013 |
7.35
|
10 | 7.02 | 7.35 | 7.35 | 0 | 0 | 0 | |
15/08/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
14/08/2013 |
7.02
|
10 | 6.61 | 7.02 | 7.02 | 0 | 0 | 0 | |
13/08/2013 |
6.61
|
270 | 6.98 | 6.98 | 6.61 | 0 | 0 | 0 | |
12/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
06/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
02/08/2013 |
6.98
|
560 | 7.35 | 7.35 | 6.98 | 0 | 0 | 0 | |
01/08/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
31/07/2013 |
7.35
|
1,970 | 6.98 | 7.35 | 6.50 | 0 | 0 | 0 | |
30/07/2013 |
6.98
|
50 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
29/07/2013 |
6.98
|
1,000 | 7.35 | 7.35 | 6.98 | 0 | 0 | 0 | |
26/07/2013 |
7.35
|
30 | 7.35 | 7.35 | 7.20 | 0 | 0 | 0 | |
25/07/2013 |
7.35
|
10 | 7.27 | 7.35 | 7.35 | 0 | 0 | 0 | |
24/07/2013 |
7.27
|
30 | 6.83 | 7.31 | 6.61 | 0 | 0 | 0 | |
23/07/2013 |
6.83
|
280 | 7.31 | 7.31 | 6.83 | 0 | 0 | 0 | |
22/07/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
19/07/2013 |
7.31
|
10 | 6.98 | 7.31 | 7.31 | 0 | 0 | 0 | |
18/07/2013 |
6.98
|
5,000 | 7.42 | 7.42 | 6.98 | 0 | 0 | 0 | |
17/07/2013 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
16/07/2013 |
7.42
|
40 | 6.98 | 7.42 | 6.61 | 0 | 30 | -0.0 | |
15/07/2013 |
6.98
|
250 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 | |
12/07/2013 |
7.20
|
2,000 | 7.71 | 7.71 | 7.20 | 0 | 0 | 0 | |
11/07/2013 |
7.71
|
40 | 7.53 | 7.71 | 7.02 | 0 | 0 | 0 | |
10/07/2013 |
7.53
|
60 | 7.53 | 7.53 | 7.02 | 0 | 0 | 0 | |
09/07/2013 |
7.53
|
10 | 7.27 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/07/2013 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/07/2013 |
7.27
|
20 | 7.71 | 7.71 | 7.27 | 0 | 0 | 0 | |
04/07/2013 |
7.71
|
35,500 | 7.71 | 7.71 | 7.20 | 0 | 0 | 0 | |
03/07/2013 |
7.71
|
10 | 7.35 | 7.71 | 7.71 | 0 | 0 | 0 | |
02/07/2013 |
7.35
|
950 | 7.35 | 7.35 | 6.98 | 0 | 0 | 0 | |
01/07/2013 |
7.35
|
2,480 | 7.35 | 7.35 | 6.98 | 0 | 0 | 0 | |
28/06/2013 |
7.35
|
1,990 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 | |
27/06/2013 |
7.71
|
2,010 | 8.08 | 8.60 | 7.71 | 0 | 0 | 0 | |
26/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
25/06/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |