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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
9.30
|
300 | 8.79 | 9.59 | 8.58 | 0 | 0 | 0 | |
03/07/2013 |
8.79
|
900 | 9.26 | 9.26 | 8.71 | 0 | 0 | 0 | |
02/07/2013 |
9.26
|
3,400 | 9.51 | 9.51 | 8.58 | 0 | 0 | 0 | |
01/07/2013 |
9.51
|
100 | 9.42 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/06/2013 |
9.42
|
6,700 | 8.87 | 9.76 | 8.75 | 1,000 | 0 | 0.0 | |
27/06/2013: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/06/2013 |
8.87
|
900 | 9.30 | 9.93 | 8.87 | 0 | 0 | 0 | |
26/06/2013 |
9.30
|
3,500 | 9.67 | 9.74 | 8.78 | 1,000 | 1,600 | -0.0 | |
25/06/2013 |
9.67
|
2,600 | 9.74 | 9.93 | 8.78 | 0 | 0 | 0 | |
24/06/2013 |
9.74
|
3,800 | 9.30 | 9.89 | 9.74 | 0 | 0 | 0 | |
21/06/2013 |
9.30
|
1,100 | 9.30 | 9.74 | 9.30 | 0 | 0 | 0 | |
20/06/2013 |
9.30
|
8,000 | 9.78 | 10.04 | 9.30 | 0 | 3,300 | -0.1 | |
19/06/2013 |
9.78
|
2,300 | 9.71 | 9.82 | 9.67 | 0 | 1,700 | -0.0 | |
18/06/2013 |
9.71
|
2,700 | 9.82 | 9.86 | 9.30 | 0 | 1,100 | -0.0 | |
17/06/2013 |
9.82
|
5,700 | 10.04 | 10.04 | 9.67 | 0 | 2,400 | -0.1 | |
14/06/2013 |
10.04
|
14,800 | 10.04 | 10.67 | 9.89 | 0 | 9,400 | -0.3 | |
13/06/2013 |
10.04
|
21,300 | 9.89 | 10.41 | 10.00 | 0 | 6,200 | -0.2 | |
12/06/2013 |
9.89
|
19,800 | 9.30 | 9.89 | 9.33 | 0 | 6,200 | -0.2 | |
11/06/2013 |
9.30
|
11,800 | 8.89 | 9.74 | 8.85 | 200 | 0 | 0.0 | |
10/06/2013 |
8.89
|
10,200 | 8.93 | 8.93 | 8.78 | 100 | 5,000 | -0.1 | |
07/06/2013 |
8.93
|
900 | 8.89 | 9.60 | 8.55 | 100 | 0 | 0.0 | |
06/06/2013 |
8.89
|
5,700 | 8.78 | 8.89 | 8.78 | 0 | 0 | 0 | |
05/06/2013 |
8.78
|
4,000 | 8.78 | 8.78 | 8.55 | 0 | 800 | -0.0 | |
04/06/2013 |
8.78
|
7,000 | 8.18 | 8.78 | 8.18 | 100 | 0 | 0.0 | |
03/06/2013 |
8.18
|
600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
31/05/2013 |
8.18
|
4,100 | 8.52 | 8.52 | 8.00 | 1,100 | 2,000 | -0.0 | |
30/05/2013 |
8.52
|
4,600 | 7.81 | 8.55 | 7.81 | 600 | 1,500 | -0.0 | |
29/05/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
28/05/2013 |
7.81
|
4,500 | 8.37 | 8.37 | 7.55 | 1,100 | 4,300 | -0.1 | |
27/05/2013 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/05/2013 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/05/2013 |
8.37
|
1,100 | 8.37 | 8.37 | 8.18 | 1,000 | 0 | 0.0 | |
22/05/2013 |
8.37
|
1,000 | 8.29 | 8.37 | 8.37 | 1,000 | 100 | 0.0 | |
21/05/2013 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
20/05/2013 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
17/05/2013 |
8.29
|
1,000 | 8.18 | 8.29 | 8.29 | 1,000 | 0 | 0.0 | |
16/05/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
15/05/2013 |
8.18
|
100 | 7.81 | 8.18 | 8.18 | 100 | 0 | 0.0 | |
14/05/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/05/2013 |
7.81
|
100 | 7.44 | 7.81 | 7.81 | 100 | 0 | 0.0 | |
10/05/2013 |
7.44
|
1,000 | 7.62 | 7.62 | 7.44 | 1,000 | 1,000 | 0 | |
09/05/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/05/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
07/05/2013 |
7.62
|
1,300 | 7.81 | 7.81 | 7.44 | 1,200 | 0 | 0.0 | |
06/05/2013 |
7.81
|
1,000 | 7.62 | 7.81 | 7.81 | 1,000 | 900 | 0.0 | |
03/05/2013 |
7.62
|
1,000 | 7.74 | 7.74 | 7.44 | 1,000 | 900 | 0.0 | |
02/05/2013 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
26/04/2013 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
25/04/2013 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
24/04/2013 |
7.74
|
200 | 7.70 | 7.74 | 7.07 | 100 | 0 | 0.0 | |
23/04/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/04/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/04/2013 |
7.70
|
200 | 8.55 | 8.55 | 7.70 | 100 | 0 | 0.0 | |
17/04/2013 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/04/2013 |
8.55
|
100 | 7.81 | 8.55 | 8.55 | 100 | 0 | 0.0 | |
15/04/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
12/04/2013 |
7.81
|
300 | 8.03 | 8.03 | 7.44 | 100 | 0 | 0.0 | |
11/04/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/04/2013 |
8.03
|
100 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 | |
09/04/2013 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
08/04/2013 |
8.18
|
200 | 7.59 | 8.18 | 7.62 | 200 | 0 | 0.0 | |
05/04/2013 |
7.59
|
100 | 7.44 | 7.59 | 7.59 | 100 | 0 | 0.0 | |
04/04/2013 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
03/04/2013 |
7.44
|
700 | 7.77 | 7.77 | 7.44 | 0 | 0 | 0 | |
02/04/2013 |
7.77
|
300 | 7.40 | 7.77 | 7.77 | 100 | 0 | 0.0 | |
01/04/2013 |
7.40
|
100 | 8.18 | 8.18 | 7.40 | 0 | 0 | 0 | |
29/03/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
28/03/2013 |
8.18
|
200 | 8.74 | 8.74 | 7.88 | 200 | 0 | 0.0 | |
27/03/2013 |
8.74
|
400 | 8.00 | 8.74 | 8.00 | 0 | 0 | 0 | |
26/03/2013 |
8.00
|
100 | 7.70 | 8.00 | 8.00 | 100 | 0 | 0.0 | |
25/03/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/03/2013 |
7.70
|
5,400 | 7.55 | 8.26 | 6.92 | 3,300 | 0 | 0.1 | |
21/03/2013 |
7.55
|
200 | 7.07 | 7.55 | 7.07 | 200 | 0 | 0.0 | |
20/03/2013 |
7.07
|
2,800 | 7.07 | 7.07 | 6.92 | 500 | 0 | 0.0 | |
19/03/2013 |
7.07
|
2,200 | 6.95 | 7.07 | 6.77 | 200 | 0 | 0.0 | |
18/03/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/03/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/03/2013 |
6.95
|
4,300 | 6.69 | 6.95 | 6.69 | 100 | 0 | 0.0 | |
13/03/2013 |
6.69
|
5,500 | 6.66 | 6.77 | 6.69 | 0 | 0 | 0 | |
12/03/2013 |
6.66
|
2,500 | 6.43 | 6.69 | 6.66 | 0 | 0 | 0 | |
11/03/2013 |
6.43
|
500 | 6.66 | 7.25 | 6.43 | 200 | 0 | 0.0 | |
08/03/2013 |
6.66
|
3,600 | 6.92 | 6.92 | 6.51 | 3,600 | 0 | 0.1 | |
07/03/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
06/03/2013 |
6.92
|
3,600 | 6.51 | 6.92 | 6.51 | 3,600 | 0 | 0.1 | |
05/03/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
04/03/2013 |
6.51
|
3,500 | 6.66 | 6.66 | 6.51 | 3,500 | 0 | 0.1 | |
01/03/2013 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
28/02/2013 |
6.66
|
2,700 | 6.51 | 6.66 | 6.51 | 2,700 | 0 | 0.0 | |
27/02/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
26/02/2013 |
6.51
|
3,700 | 6.69 | 6.69 | 6.51 | 3,500 | 0 | 0.1 | |
25/02/2013 |
6.69
|
1,800 | 7.07 | 7.07 | 6.69 | 900 | 0 | 0.0 | |
22/02/2013 |
7.07
|
4,400 | 6.62 | 7.25 | 6.51 | 3,800 | 0 | 0.1 | |
21/02/2013 |
6.62
|
7,500 | 6.51 | 6.62 | 6.51 | 3,900 | 0 | 0.1 | |
20/02/2013 |
6.51
|
2,900 | 6.88 | 6.88 | 6.51 | 900 | 0 | 0.0 | |
19/02/2013 |
6.88
|
100 | 7.40 | 7.40 | 6.88 | 0 | 0 | 0 | |
18/02/2013 |
7.40
|
100 | 7.18 | 7.40 | 7.40 | 100 | 0 | 0.0 | |
08/02/2013 |
7.18
|
100 | 6.66 | 7.18 | 7.18 | 100 | 0 | 0.0 | |
07/02/2013 |
6.66
|
800 | 6.84 | 6.84 | 6.66 | 800 | 0 | 0.0 | |
06/02/2013 |
6.84
|
200 | 7.14 | 7.62 | 6.84 | 100 | 0 | 0.0 | |
05/02/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
04/02/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |