Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.62 | 14.47% | 97,500 | 0 | 0 |
31.35
36.50
36.50
|
2 tháng
(2024-09-23) |
2.20 | 6.41% | 128,300 | 0 | 0 |
31.35
36.50
36.50
|
3 tháng
(2024-08-26) |
2.20 | 6.41% | 142,800 | 0 | 0 |
31.35
36.50
36.50
|
6 tháng
(2024-05-27) |
3.26 | 9.82% | 161,000 | -4,700 | -0.2 |
31.35
36.50
36.50
|
12 tháng
(2023-11-29) |
6.67 | 22.36% | 215,200 | -5,700 | -0.2 |
29.83
36.50
36.50
|
24 tháng
(2022-12-05) |
9.26 | 33.97% | 399,200 | -7,700 | -4.6 |
27.24
36.50
36.50
|
36 tháng
(2021-12-08) |
9.34 | 34.37% | 1,282,200 | 31,300 | 1.6 |
24.52
36.50
36.50
|
60 tháng
(2019-12-19) |
14.61 | 66.72% | 2,825,560 | 115,840 | 4.4 |
17.10
36.50
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/01/2014 |
8.48
|
1,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
10/01/2014 |
8.48
|
4,000 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 | |
09/01/2014 |
8.65
|
10 | 8.48 | 8.65 | 8.65 | 0 | 0 | 0 | |
08/01/2014 |
8.48
|
3,500 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 | |
07/01/2014 |
8.61
|
30 | 8.26 | 8.61 | 8.31 | 0 | 0 | 0 | |
06/01/2014 |
8.26
|
7,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
03/01/2014 |
8.26
|
170 | 8.09 | 8.26 | 8.26 | 0 | 0 | 0 | |
02/01/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
31/12/2013 |
8.09
|
16,130 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
30/12/2013 |
8.09
|
17,240 | 8.26 | 8.26 | 8.05 | 0 | 0 | 0 | |
27/12/2013 |
8.26
|
100 | 8.05 | 8.26 | 8.26 | 0 | 0 | 0 | |
26/12/2013 |
8.05
|
5,610 | 8.26 | 8.70 | 8.05 | 0 | 0 | 0 | |
25/12/2013 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
24/12/2013 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
23/12/2013 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
20/12/2013 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
19/12/2013 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
18/12/2013 |
8.26
|
170 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
17/12/2013 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
16/12/2013 |
8.26
|
20 | 8.31 | 8.31 | 8.26 | 0 | 0 | 0 | |
13/12/2013 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
12/12/2013 |
8.31
|
270 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 | |
11/12/2013 |
8.48
|
3,440 | 8.26 | 8.48 | 7.83 | 0 | 0 | 0 | |
10/12/2013 |
8.26
|
70 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
09/12/2013 |
8.26
|
780 | 8.26 | 8.26 | 8.26 | 0 | 770 | -0.0 | |
06/12/2013 |
8.26
|
20,050 | 8.48 | 8.48 | 8.18 | 0 | 19,240 | -0.4 | |
05/12/2013 |
8.48
|
70 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
04/12/2013 |
8.48
|
180 | 8.70 | 8.70 | 8.48 | 0 | 0 | 0 | |
03/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2013 |
8.70
|
840 | 8.70 | 8.92 | 8.48 | 0 | 0 | 0 | |
02/12/2013 |
8.70
|
1,340 | 8.70 | 8.91 | 8.70 | 0 | 0 | 0 | |
29/11/2013 |
8.70
|
510 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/11/2013 |
8.70
|
4,950 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/11/2013 |
8.70
|
3,260 | 8.49 | 8.70 | 8.45 | 0 | 0 | 0 | |
26/11/2013 |
8.49
|
2,420 | 8.70 | 8.70 | 8.49 | 0 | 0 | 0 | |
25/11/2013 |
8.70
|
310 | 8.49 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/11/2013 |
8.49
|
4,450 | 8.49 | 9.07 | 8.49 | 0 | 0 | 0 | |
21/11/2013 |
8.49
|
12,600 | 8.28 | 8.70 | 8.08 | 0 | 0 | 0 | |
20/11/2013 |
8.28
|
11,190 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 | |
19/11/2013 |
8.08
|
11,150 | 8.08 | 8.28 | 8.08 | 0 | 0 | 0 | |
18/11/2013 |
8.08
|
1,030 | 8.08 | 8.20 | 8.08 | 0 | 0 | 0 | |
15/11/2013 |
8.08
|
3,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
14/11/2013 |
8.08
|
4,000 | 7.87 | 8.08 | 8.08 | 0 | 0 | 0 | |
13/11/2013 |
7.87
|
12,080 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
12/11/2013 |
7.87
|
12,160 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 | |
11/11/2013 |
8.08
|
12,070 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
08/11/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
07/11/2013 |
8.08
|
100 | 7.87 | 8.08 | 8.08 | 0 | 0 | 0 | |
06/11/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
05/11/2013 |
7.87
|
1,600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
04/11/2013 |
7.87
|
70 | 7.66 | 7.87 | 7.87 | 0 | 0 | 0 | |
01/11/2013 |
7.66
|
9,600 | 7.46 | 7.66 | 7.66 | 0 | 0 | 0 | |
31/10/2013 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
30/10/2013 |
7.46
|
1,060 | 7.46 | 7.46 | 7.46 | 0 | 60 | -0.0 | |
29/10/2013 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
28/10/2013 |
7.46
|
5,210 | 7.87 | 8.28 | 7.46 | 0 | 0 | 0 | |
25/10/2013 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 50 | -0.0 | |
24/10/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/10/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 1,605,000 | 1,605,000 | 0 | |
22/10/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/10/2013 |
7.87
|
1,510 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
18/10/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
17/10/2013 |
7.87
|
2,050 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 | |
16/10/2013 |
8.08
|
1,000 | 7.87 | 8.08 | 8.08 | 0 | 0 | 0 | |
15/10/2013 |
7.87
|
350 | 7.66 | 7.87 | 7.66 | 0 | 0 | 0 | |
14/10/2013 |
7.66
|
3,100 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 | |
11/10/2013 |
7.87
|
2,500 | 8.08 | 8.08 | 7.66 | 0 | 0 | 0 | |
10/10/2013 |
8.08
|
1,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
09/10/2013 |
8.08
|
2,010 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 | |
08/10/2013 |
8.08
|
3,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
07/10/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
04/10/2013 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
03/10/2013 |
8.08
|
1,560 | 8.28 | 8.28 | 7.87 | 50 | 0 | 0.0 | |
02/10/2013 |
8.28
|
800 | 7.75 | 8.28 | 7.87 | 0 | 0 | 0 | |
01/10/2013 |
7.75
|
1,850 | 7.25 | 7.75 | 7.75 | 0 | 0 | 0 | |
30/09/2013 |
7.25
|
7,000 | 7.70 | 7.70 | 7.25 | 0 | 0 | 0 | |
27/09/2013 |
7.70
|
4,010 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 | |
26/09/2013 |
7.70
|
10 | 7.58 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/09/2013 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
24/09/2013 |
7.58
|
3,860 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
23/09/2013 |
7.58
|
1,000 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 | |
20/09/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
19/09/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
18/09/2013 |
7.87
|
2,500 | 7.66 | 7.87 | 7.87 | 0 | 0 | 0 | |
17/09/2013 |
7.66
|
3,000 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 | |
16/09/2013 |
7.87
|
1,800 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
13/09/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
12/09/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
11/09/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
10/09/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
09/09/2013 |
7.87
|
2,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
06/09/2013 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
05/09/2013 |
7.87
|
2,000 | 7.66 | 7.87 | 7.87 | 0 | 0 | 0 | |
04/09/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
03/09/2013 |
7.66
|
10 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
30/08/2013 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
29/08/2013 |
7.66
|
3,800 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 | |
28/08/2013 |
7.87
|
1,910 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/08/2013 |
7.87
|
1,600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
26/08/2013 |
7.87
|
2,500 | 7.83 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/08/2013 |
7.83
|
2,350 | 7.66 | 7.83 | 7.66 | 0 | 0 | 0 |