Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
02/07/2013 |
6.41
|
120 | 6.68 | 6.68 | 6.41 | 0 | 0 | 0 | |
01/07/2013 |
6.68
|
1,380 | 6.64 | 6.68 | 6.66 | 0 | 0 | 0 | |
28/06/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
27/06/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
26/06/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/06/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/06/2013 |
6.64
|
300 | 6.41 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/06/2013 |
6.41
|
900 | 6.75 | 6.75 | 6.41 | 0 | 900 | -0.0 | |
20/06/2013 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
19/06/2013 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/06/2013 |
6.75
|
70 | 6.64 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/06/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/06/2013 |
6.64
|
6,000 | 6.64 | 6.64 | 6.64 | 0 | 2,500 | -0.1 | |
13/06/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/06/2013 |
6.64
|
9,990 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
11/06/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/06/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
07/06/2013 |
6.71
|
1,100 | 7.10 | 7.10 | 6.71 | 0 | 0 | 0 | |
06/06/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/06/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/06/2013 |
7.10
|
10 | 6.68 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/06/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
31/05/2013 |
6.68
|
100 | 7.16 | 7.16 | 6.68 | 0 | 0 | 0 | |
30/05/2013 |
7.16
|
220 | 6.87 | 7.16 | 6.55 | 0 | 0 | 0 | |
29/05/2013 |
6.87
|
390 | 6.64 | 6.87 | 6.18 | 0 | 100 | -0.0 | |
28/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/05/2013 |
6.64
|
2,010 | 6.64 | 6.66 | 6.64 | 0 | 0 | 0 | |
27/05/2013 |
6.64
|
70 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/05/2013 |
6.64
|
10 | 6.42 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/05/2013 |
6.42
|
2,120 | 6.20 | 6.42 | 6.20 | 0 | 0 | 0 | |
21/05/2013 |
6.20
|
1,450 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
20/05/2013 |
6.31
|
100 | 6.42 | 6.42 | 6.31 | 0 | 0 | 0 | |
17/05/2013 |
6.42
|
2,000 | 6.64 | 6.64 | 6.31 | 0 | 0 | 0 | |
16/05/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/05/2013 |
6.64
|
1,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/05/2013 |
6.64
|
10 | 6.42 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/05/2013 |
6.42
|
290 | 6.20 | 6.42 | 6.11 | 0 | 0 | 0 | |
10/05/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
09/05/2013 |
6.20
|
1,370 | 6.11 | 6.20 | 6.20 | 0 | 0 | 0 | |
08/05/2013 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
07/05/2013 |
6.11
|
10 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 | |
06/05/2013 |
6.42
|
3,430 | 6.42 | 6.42 | 6.24 | 0 | 0 | 0 | |
03/05/2013 |
6.42
|
20 | 6.06 | 6.42 | 6.42 | 0 | 0 | 0 | |
02/05/2013 |
6.06
|
120 | 6.02 | 6.06 | 6.06 | 0 | 0 | 0 | |
26/04/2013 |
6.02
|
3,530 | 6.42 | 6.42 | 6.00 | 0 | 0 | 0 | |
25/04/2013 |
6.42
|
3,640 | 6.64 | 6.64 | 6.42 | 0 | 0 | 0 | |
24/04/2013 |
6.64
|
1,210 | 6.97 | 6.97 | 6.64 | 0 | 0 | 0 | |
23/04/2013 |
6.97
|
40 | 6.97 | 6.97 | 6.64 | 0 | 0 | 0 | |
22/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/04/2013 |
6.97
|
10 | 6.64 | 6.97 | 6.97 | 0 | 0 | 0 | |
16/04/2013 |
6.64
|
1,080 | 6.59 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/04/2013 |
6.59
|
1,210 | 6.64 | 7.01 | 6.59 | 0 | 0 | 0 | |
12/04/2013 |
6.64
|
8,580 | 6.64 | 6.90 | 6.53 | 0 | 0 | 0 | |
11/04/2013 |
6.64
|
3,430 | 6.93 | 6.93 | 6.53 | 0 | 0 | 0 | |
10/04/2013 |
6.93
|
10 | 6.90 | 6.93 | 6.93 | 0 | 0 | 0 | |
09/04/2013 |
6.90
|
140 | 6.64 | 6.93 | 6.70 | 0 | 0 | 0 | |
08/04/2013 |
6.64
|
2,010 | 6.64 | 6.93 | 6.64 | 0 | 810 | -0.0 | |
05/04/2013 |
6.64
|
4,250 | 6.86 | 6.97 | 6.64 | 0 | 0 | 0 | |
04/04/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/04/2013 |
6.86
|
720 | 6.86 | 6.97 | 6.86 | 640 | 0 | 0.0 | |
02/04/2013 |
6.86
|
2,370 | 7.08 | 7.08 | 6.86 | 300 | 0 | 0.0 | |
01/04/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/03/2013 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/03/2013 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 10 | -0.0 | |
27/03/2013 |
7.08
|
7,640 | 6.68 | 7.08 | 6.64 | 0 | 0 | 0 | |
26/03/2013 |
6.68
|
9,260 | 7.17 | 7.52 | 6.68 | 500 | 0 | 0.0 | |
25/03/2013 |
7.17
|
2,300 | 7.26 | 7.26 | 6.88 | 0 | 0 | 0 | |
22/03/2013 |
7.26
|
16,870 | 7.21 | 7.61 | 6.73 | 0 | 0 | 0 | |
21/03/2013 |
7.21
|
16,420 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 | |
20/03/2013 |
7.74
|
3,910 | 7.92 | 7.94 | 7.52 | 0 | 0 | 0 | |
19/03/2013 |
7.92
|
291,170 | 7.92 | 8.03 | 7.81 | 262,470 | 0 | 9.4 | |
18/03/2013 |
7.92
|
97,060 | 7.77 | 8.01 | 7.77 | 51,460 | 0 | 1.8 | |
15/03/2013 |
7.77
|
34,190 | 7.61 | 7.86 | 7.63 | 45,300 | 0 | 1.5 | |
14/03/2013 |
7.61
|
17,400 | 7.61 | 7.61 | 7.30 | 17,000 | 0 | 0.6 | |
13/03/2013 |
7.61
|
26,230 | 7.19 | 7.61 | 7.19 | 25,490 | 0 | 0.8 | |
12/03/2013 |
7.19
|
22,480 | 7.19 | 7.30 | 7.08 | 0 | 25,000 | -0.8 | |
11/03/2013 |
7.19
|
20 | 6.75 | 7.19 | 7.19 | 22,550 | 0 | 0.7 | |
08/03/2013 |
6.75
|
20,310 | 6.75 | 6.79 | 6.75 | 0 | 0 | 0 | |
07/03/2013 |
6.75
|
6,250 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/03/2013 |
6.75
|
23,460 | 6.75 | 6.86 | 6.75 | 0 | 4,000 | -0.1 | |
05/03/2013 |
6.75
|
22,120 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/03/2013 |
6.75
|
5,500 | 7.19 | 7.63 | 6.75 | 500 | 0 | 0.0 | |
01/03/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/02/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/02/2013 |
7.19
|
76,240 | 6.75 | 7.19 | 6.75 | 76,230 | 31,840 | 1.4 | |
26/02/2013 |
6.75
|
11,000 | 7.08 | 7.08 | 6.75 | 0 | 0 | 0 | |
25/02/2013 |
7.08
|
3,160 | 7.57 | 7.57 | 7.08 | 0 | 3,160 | -0.1 | |
22/02/2013 |
7.57
|
6,320 | 7.08 | 7.57 | 6.64 | 0 | 300 | -0.0 | |
21/02/2013 |
7.08
|
7,480 | 7.46 | 7.46 | 7.08 | 0 | 7,230 | -0.2 | |
20/02/2013 |
7.46
|
330 | 6.97 | 7.46 | 7.46 | 0 | 0 | 0 | |
19/02/2013 |
6.97
|
800 | 6.53 | 6.97 | 6.86 | 0 | 500 | -0.0 | |
18/02/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/02/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
07/02/2013 |
6.53
|
250 | 6.82 | 6.82 | 6.53 | 0 | 0 | 0 | |
06/02/2013 |
6.82
|
220 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 | |
05/02/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/02/2013 |
6.86
|
220 | 6.97 | 6.97 | 6.86 | 0 | 0 | 0 | |
01/02/2013 |
6.97
|
3,510 | 6.97 | 6.97 | 6.86 | 0 | 3,500 | -0.1 |