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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
6.94
|
800 | 6.99 | 6.99 | 6.94 | 0 | 0 | 0 | |
02/07/2013 |
6.99
|
1,600 | 6.94 | 6.99 | 6.94 | 0 | 0 | 0 | |
01/07/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2013 |
6.94
|
1,300 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 | |
27/06/2013 |
7.20
|
100 | 7.07 | 7.20 | 7.20 | 0 | 0 | 0 | |
26/06/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/06/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
25/06/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/06/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/06/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
20/06/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
19/06/2013 |
7.07
|
1,500 | 6.83 | 7.07 | 7.07 | 0 | 0 | 0 | |
18/06/2013 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/06/2013 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/06/2013 |
6.83
|
1,800 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 | |
13/06/2013 |
6.95
|
4,000 | 6.83 | 7.07 | 6.95 | 0 | 0 | 0 | |
12/06/2013 |
6.83
|
4,500 | 6.70 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/06/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/06/2013 |
6.70
|
600 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 | |
07/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/06/2013 |
6.85
|
100 | 6.83 | 6.85 | 6.85 | 0 | 0 | 0 | |
05/06/2013 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
04/06/2013 |
6.83
|
1,000 | 7.07 | 7.07 | 6.83 | 0 | 0 | 0 | |
03/06/2013 |
7.07
|
1,000 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 | |
31/05/2013 |
7.19
|
900 | 7.09 | 7.19 | 7.19 | 0 | 0 | 0 | |
30/05/2013 |
7.09
|
3,700 | 7.51 | 7.51 | 7.09 | 0 | 0 | 0 | |
29/05/2013 |
7.51
|
3,000 | 7.07 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/05/2013 |
7.07
|
100 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 | |
27/05/2013 |
7.19
|
2,200 | 6.58 | 7.19 | 6.83 | 0 | 0 | 0 | |
24/05/2013 |
6.58
|
4,000 | 6.58 | 6.70 | 6.58 | 0 | 0 | 0 | |
23/05/2013 |
6.58
|
900 | 6.34 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/05/2013 |
6.34
|
100 | 6.36 | 6.36 | 6.34 | 0 | 0 | 0 | |
21/05/2013 |
6.36
|
2,200 | 6.34 | 6.36 | 6.34 | 0 | 0 | 0 | |
20/05/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
17/05/2013 |
6.34
|
300 | 6.22 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/05/2013 |
6.22
|
900 | 6.26 | 6.26 | 6.09 | 0 | 0 | 0 | |
15/05/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/05/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/05/2013 |
6.26
|
0 | 6.34 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/05/2013 |
6.34
|
1,400 | 6.17 | 6.34 | 6.19 | 0 | 0 | 0 | |
09/05/2013 |
6.17
|
700 | 6.12 | 6.17 | 6.17 | 0 | 0 | 0 | |
08/05/2013 |
6.12
|
4,100 | 6.17 | 6.22 | 6.09 | 0 | 0 | 0 | |
07/05/2013 |
6.17
|
2,800 | 6.17 | 6.22 | 6.09 | 0 | 0 | 0 | |
06/05/2013 |
6.17
|
3,500 | 6.17 | 6.19 | 6.17 | 0 | 0 | 0 | |
03/05/2013 |
6.17
|
2,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
02/05/2013 |
6.17
|
4,500 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |
26/04/2013 |
6.22
|
5,100 | 6.17 | 6.22 | 6.09 | 0 | 0 | 0 | |
25/04/2013 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/04/2013 |
6.17
|
2,300 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/04/2013 |
6.17
|
500 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/04/2013 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/04/2013 |
6.17
|
600 | 6.09 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/04/2013 |
6.09
|
1,400 | 6.17 | 6.22 | 6.09 | 0 | 0 | 0 | |
16/04/2013 |
6.17
|
600 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 | |
15/04/2013 |
6.17
|
3,300 | 6.09 | 6.17 | 6.05 | 0 | 0 | 0 | |
12/04/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/04/2013 |
6.09
|
1,200 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 | |
10/04/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/04/2013 |
6.12
|
1,000 | 5.90 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/04/2013 |
5.90
|
7,600 | 5.78 | 5.90 | 5.83 | 0 | 0 | 0 | |
08/04/2013 |
5.78
|
1,800 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
05/04/2013 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/04/2013 |
5.85
|
1,400 | 5.74 | 5.85 | 5.85 | 0 | 0 | 0 | |
03/04/2013 |
5.74
|
6,000 | 5.74 | 5.85 | 5.74 | 0 | 0 | 0 | |
02/04/2013 |
5.74
|
0 | 5.78 | 5.74 | 5.74 | 0 | 0 | 0 | |
01/04/2013 |
5.78
|
1,800 | 5.69 | 5.78 | 5.65 | 0 | 0 | 0 | |
29/03/2013 |
5.69
|
4,000 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 | |
28/03/2013 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
27/03/2013 |
5.74
|
800 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 | |
26/03/2013 |
5.85
|
5,600 | 5.76 | 5.85 | 5.51 | 0 | 0 | 0 | |
25/03/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/03/2013 |
5.76
|
3,000 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 | |
21/03/2013 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
20/03/2013 |
5.95
|
0 | 5.97 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/03/2013 |
5.97
|
2,900 | 5.85 | 5.97 | 5.74 | 0 | 0 | 0 | |
18/03/2013 |
5.85
|
4,000 | 5.97 | 5.97 | 5.74 | 0 | 0 | 0 | |
15/03/2013 |
5.97
|
1,200 | 5.74 | 5.97 | 5.74 | 0 | 0 | 0 | |
14/03/2013 |
5.74
|
0 | 5.72 | 5.74 | 5.74 | 0 | 0 | 0 | |
13/03/2013 |
5.72
|
600 | 5.72 | 5.74 | 5.72 | 0 | 0 | 0 | |
12/03/2013 |
5.72
|
1,000 | 5.65 | 5.72 | 5.72 | 0 | 0 | 0 | |
11/03/2013 |
5.65
|
4,000 | 5.14 | 5.65 | 5.65 | 0 | 0 | 0 | |
08/03/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/03/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/03/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
05/03/2013 |
5.14
|
0 | 4.98 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/03/2013 |
4.98
|
900 | 5.51 | 5.51 | 4.98 | 0 | 0 | 0 | |
01/03/2013 |
5.51
|
5,500 | 5.72 | 5.72 | 5.51 | 0 | 0 | 0 | |
28/02/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
27/02/2013 |
5.72
|
100 | 5.74 | 5.74 | 5.72 | 0 | 0 | 0 | |
26/02/2013 |
5.74
|
100 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 | |
25/02/2013 |
5.78
|
600 | 5.95 | 5.95 | 5.78 | 0 | 0 | 0 | |
22/02/2013 |
5.95
|
200 | 5.97 | 5.97 | 5.95 | 0 | 0 | 0 | |
21/02/2013 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
20/02/2013 |
5.97
|
300 | 5.62 | 5.97 | 5.97 | 0 | 0 | 0 | |
19/02/2013 |
5.62
|
500 | 5.53 | 5.62 | 5.62 | 0 | 0 | 0 | |
18/02/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/02/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/02/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/02/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/02/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
04/02/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/02/2013 |
5.53
|
100 | 5.30 | 5.53 | 5.53 | 0 | 0 | 0 |