Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.70 | 5.15% | 32,900 | 0 | 0 |
32.45
35.50
34.70
|
2 tháng
(2024-09-13) |
-0.80 | -2.25% | 54,200 | 0 | 0 |
32.45
35.50
34.70
|
3 tháng
(2024-08-14) |
0.70 | 2.06% | 70,500 | 0 | 0 |
32.45
35.50
34.70
|
6 tháng
(2024-05-16) |
1.41 | 4.25% | 90,500 | -4,700 | -0.2 |
32.45
36.50
34.70
|
12 tháng
(2023-11-20) |
3.10 | 9.82% | 148,500 | -5,700 | -0.2 |
30.87
36.66
34.70
|
24 tháng
(2022-11-23) |
6.06 | 21.14% | 327,500 | -7,700 | -5.1 |
28.20
37.08
34.70
|
36 tháng
(2021-11-29) |
6.83 | 24.53% | 1,244,900 | 36,300 | 1.8 |
25.38
37.08
34.70
|
60 tháng
(2019-12-09) |
12.04 | 53.14% | 2,751,180 | 115,860 | 4.4 |
17.70
37.08
34.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/12/2013 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/12/2013 |
8.55
|
170 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/12/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/12/2013 |
8.55
|
20 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 | |
13/12/2013 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/12/2013 |
8.60
|
270 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 | |
11/12/2013 |
8.78
|
3,440 | 8.55 | 8.78 | 8.10 | 0 | 0 | 0 | |
10/12/2013 |
8.55
|
70 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/12/2013 |
8.55
|
780 | 8.55 | 8.55 | 8.55 | 0 | 770 | -0.0 | |
06/12/2013 |
8.55
|
20,050 | 8.78 | 8.78 | 8.46 | 0 | 19,240 | -0.4 | |
05/12/2013 |
8.78
|
70 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
04/12/2013 |
8.78
|
180 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 | |
03/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2013 |
9.00
|
840 | 9.00 | 9.23 | 8.78 | 0 | 0 | 0 | |
02/12/2013 |
9.00
|
1,340 | 9.00 | 9.22 | 9.00 | 0 | 0 | 0 | |
29/11/2013 |
9.00
|
510 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/11/2013 |
9.00
|
4,950 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/11/2013 |
9.00
|
3,260 | 8.79 | 9.00 | 8.74 | 0 | 0 | 0 | |
26/11/2013 |
8.79
|
2,420 | 9.00 | 9.00 | 8.79 | 0 | 0 | 0 | |
25/11/2013 |
9.00
|
310 | 8.79 | 9.00 | 9.00 | 0 | 0 | 0 | |
22/11/2013 |
8.79
|
4,450 | 8.79 | 9.39 | 8.79 | 0 | 0 | 0 | |
21/11/2013 |
8.79
|
12,600 | 8.57 | 9.00 | 8.36 | 0 | 0 | 0 | |
20/11/2013 |
8.57
|
11,190 | 8.36 | 8.92 | 8.36 | 0 | 0 | 0 | |
19/11/2013 |
8.36
|
11,150 | 8.36 | 8.57 | 8.36 | 0 | 0 | 0 | |
18/11/2013 |
8.36
|
1,030 | 8.36 | 8.49 | 8.36 | 0 | 0 | 0 | |
15/11/2013 |
8.36
|
3,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
14/11/2013 |
8.36
|
4,000 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 | |
13/11/2013 |
8.14
|
12,080 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/11/2013 |
8.14
|
12,160 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 | |
11/11/2013 |
8.36
|
12,070 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/11/2013 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/11/2013 |
8.36
|
100 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 | |
06/11/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
05/11/2013 |
8.14
|
1,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
04/11/2013 |
8.14
|
70 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 | |
01/11/2013 |
7.93
|
9,600 | 7.72 | 7.93 | 7.93 | 0 | 0 | 0 | |
31/10/2013 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
30/10/2013 |
7.72
|
1,060 | 7.72 | 7.72 | 7.72 | 0 | 60 | -0.0 | |
29/10/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
28/10/2013 |
7.72
|
5,210 | 8.14 | 8.57 | 7.72 | 0 | 0 | 0 | |
25/10/2013 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 50 | -0.0 | |
24/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 1,605,000 | 1,605,000 | 0 | |
22/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
21/10/2013 |
8.14
|
1,510 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
18/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
17/10/2013 |
8.14
|
2,050 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 | |
16/10/2013 |
8.36
|
1,000 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 | |
15/10/2013 |
8.14
|
350 | 7.93 | 8.14 | 7.93 | 0 | 0 | 0 | |
14/10/2013 |
7.93
|
3,100 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 | |
11/10/2013 |
8.14
|
2,500 | 8.36 | 8.36 | 7.93 | 0 | 0 | 0 | |
10/10/2013 |
8.36
|
1,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
09/10/2013 |
8.36
|
2,010 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 | |
08/10/2013 |
8.36
|
3,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
07/10/2013 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
04/10/2013 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/10/2013 |
8.36
|
1,560 | 8.57 | 8.57 | 8.14 | 50 | 0 | 0.0 | |
02/10/2013 |
8.57
|
800 | 8.02 | 8.57 | 8.14 | 0 | 0 | 0 | |
01/10/2013 |
8.02
|
1,850 | 7.50 | 8.02 | 8.02 | 0 | 0 | 0 | |
30/09/2013 |
7.50
|
7,000 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 | |
27/09/2013 |
7.97
|
4,010 | 7.97 | 7.97 | 7.59 | 0 | 0 | 0 | |
26/09/2013 |
7.97
|
10 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 | |
25/09/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
24/09/2013 |
7.84
|
3,860 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
23/09/2013 |
7.84
|
1,000 | 8.14 | 8.14 | 7.84 | 0 | 0 | 0 | |
20/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
19/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
18/09/2013 |
8.14
|
2,500 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 | |
17/09/2013 |
7.93
|
3,000 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 | |
16/09/2013 |
8.14
|
1,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
13/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
11/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
10/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
09/09/2013 |
8.14
|
2,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/09/2013 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
05/09/2013 |
8.14
|
2,000 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 | |
04/09/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/09/2013 |
7.93
|
10 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
30/08/2013 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
29/08/2013 |
7.93
|
3,800 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 | |
28/08/2013 |
8.14
|
1,910 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
27/08/2013 |
8.14
|
1,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
26/08/2013 |
8.14
|
2,500 | 8.10 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/08/2013 |
8.10
|
2,350 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 | |
22/08/2013 |
7.93
|
8,780 | 8.36 | 8.57 | 7.93 | 0 | 0 | 0 | |
21/08/2013 |
8.36
|
2,060 | 7.93 | 8.36 | 8.14 | 0 | 0 | 0 | |
20/08/2013 |
7.93
|
12,000 | 7.93 | 8.14 | 7.89 | 0 | 0 | 0 | |
19/08/2013 |
7.93
|
10,990 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 | |
16/08/2013 |
7.72
|
7,170 | 7.54 | 7.72 | 7.54 | 0 | 0 | 0 | |
15/08/2013 |
7.54
|
11,000 | 7.50 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/08/2013 |
7.50
|
10,330 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/08/2013 |
7.50
|
22,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/08/2013 |
7.50
|
26,270 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/08/2013 |
7.50
|
30,500 | 7.46 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/08/2013 |
7.46
|
20,720 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 | |
07/08/2013 |
7.50
|
8,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/08/2013 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/08/2013 |
7.50
|
6,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |