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) |
1.80 | 7.20% | 6,268 | 0 | 0 |
25
36.50
26.80
|
2 tháng
(2024-09-23) |
-1.20 | -4.29% | 9,578 | 0 | 0 |
22.90
36.50
26.80
|
3 tháng
(2024-08-26) |
3.70 | 16.02% | 16,188 | 0 | 0 |
21.60
36.50
26.80
|
6 tháng
(2024-05-27) |
-7 | -20.71% | 35,719 | -1,000 | -0.0 |
21.60
40.90
26.80
|
12 tháng
(2023-11-28) |
0.65 | 2.48% | 44,936 | 100 | 0.0 |
21.40
40.90
26.80
|
24 tháng
(2022-12-05) |
-20.66 | -43.53% | 55,889 | 1,100 | 0.0 |
19.27
47.46
26.80
|
36 tháng
(2021-12-08) |
-19.71 | -42.38% | 56,780 | 1,100 | 0.0 |
19.27
47.46
26.80
|
60 tháng
(2019-12-19) |
-0.72 | -2.62% | 129,415 | 2,090 | 0.1 |
12.88
47.84
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2013 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
09/09/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
06/09/2013 |
7.10
|
2,500 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 | |
05/09/2013 |
7.18
|
4,100 | 7.35 | 7.35 | 7.18 | 0 | 1,100 | -0.0 | |
04/09/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
03/09/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
30/08/2013 |
7.35
|
1,300 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
29/08/2013 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
28/08/2013 |
7.35
|
1,700 | 7.52 | 7.52 | 7.35 | 0 | 1,000 | -0.0 | |
27/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
23/08/2013 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
22/08/2013 |
7.52
|
1,800 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 | |
21/08/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
20/08/2013 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 1,000 | -0.0 | |
19/08/2013 |
7.61
|
100 | 7.52 | 7.61 | 7.61 | 0 | 0 | 0 | |
16/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
15/08/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/08/2013 |
7.52
|
3,900 | 8.24 | 8.24 | 7.44 | 100 | 3,800 | -0.1 | |
13/08/2013 |
8.24
|
100 | 7.82 | 8.24 | 8.24 | 100 | 0 | 0.0 | |
12/08/2013 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
09/08/2013 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
08/08/2013 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
07/08/2013 |
7.82
|
100 | 8.11 | 8.11 | 7.82 | 0 | 0 | 0 | |
06/08/2013 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
05/08/2013 |
8.11
|
1,200 | 8.58 | 8.58 | 7.82 | 100 | 0 | 0.0 | |
02/08/2013 |
8.58
|
100 | 7.82 | 8.58 | 8.58 | 100 | 0 | 0.0 | |
01/08/2013 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
31/07/2013 |
7.82
|
100 | 8.45 | 8.45 | 7.82 | 0 | 0 | 0 | |
30/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
25/07/2013 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
24/07/2013 |
8.45
|
2,200 | 8.54 | 8.54 | 8.16 | 1,100 | 1,800 | -0.0 | |
23/07/2013 |
8.54
|
300 | 8.87 | 8.87 | 8.54 | 0 | 0 | 0 | |
22/07/2013 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
19/07/2013 |
8.87
|
3,200 | 8.33 | 8.87 | 8.33 | 100 | 0 | 0.0 | |
18/07/2013 |
8.33
|
100 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 | |
17/07/2013 |
8.45
|
700 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 | |
16/07/2013 |
8.49
|
4,400 | 8.24 | 8.54 | 8.45 | 2,000 | 0 | 0.0 | |
15/07/2013 |
8.24
|
900 | 8.87 | 8.87 | 8.03 | 300 | 0 | 0.0 | |
12/07/2013 |
8.87
|
1,300 | 9.04 | 9.04 | 8.24 | 100 | 0 | 0.0 | |
11/07/2013 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
10/07/2013 |
9.04
|
2,500 | 8.66 | 9.09 | 8.24 | 0 | 0 | 0 | |
09/07/2013 |
8.66
|
1,900 | 9.30 | 9.30 | 8.66 | 0 | 0 | 0 | |
08/07/2013 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
05/07/2013 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
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 |