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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2013 |
8.09
|
12,340 | 8.46 | 8.46 | 8.09 | 0 | 0 | 0 | |
20/06/2013 |
8.46
|
4,600 | 8.58 | 8.58 | 8.46 | 0 | 0 | 0 | |
19/06/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
18/06/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
17/06/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
14/06/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
13/06/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
12/06/2013 |
8.58
|
1,480 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
11/06/2013 |
8.58
|
5,020 | 8.46 | 8.58 | 8.52 | 0 | 0 | 0 | |
10/06/2013 |
8.46
|
2,760 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 | |
07/06/2013 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/06/2013 |
8.64
|
2,450 | 8.52 | 8.64 | 8.46 | 0 | 0 | 0 | |
05/06/2013 |
8.52
|
10,350 | 8.52 | 8.64 | 8.15 | 0 | 0 | 0 | |
04/06/2013 |
8.52
|
530 | 8.28 | 8.52 | 8.28 | 0 | 0 | 0 | |
03/06/2013 |
8.28
|
4,300 | 8.64 | 8.89 | 8.28 | 0 | 0 | 0 | |
31/05/2013 |
8.64
|
1,400 | 8.15 | 8.64 | 8.21 | 0 | 0 | 0 | |
30/05/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/05/2013 |
8.15
|
14,740 | 8.03 | 8.28 | 8.09 | 0 | 0 | 0 | |
29/05/2013 |
8.03
|
40 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
28/05/2013 |
8.03
|
2,130 | 7.80 | 8.03 | 7.80 | 0 | 0 | 0 | |
27/05/2013 |
7.80
|
3,670 | 7.74 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/05/2013 |
7.74
|
120 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 | |
23/05/2013 |
8.03
|
30 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
22/05/2013 |
8.03
|
5,020 | 7.80 | 8.03 | 7.51 | 2,100 | 0 | 0.0 | |
21/05/2013 |
7.80
|
60 | 7.51 | 7.80 | 7.63 | 0 | 0 | 0 | |
20/05/2013 |
7.51
|
1,550 | 8.03 | 8.03 | 7.51 | 0 | 0 | 0 | |
17/05/2013 |
8.03
|
880 | 8.61 | 8.67 | 8.03 | 0 | 0 | 0 | |
16/05/2013 |
8.61
|
10 | 8.44 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/05/2013 |
8.44
|
20 | 8.03 | 8.44 | 8.20 | 0 | 0 | 0 | |
14/05/2013 |
8.03
|
420 | 7.80 | 8.03 | 7.86 | 0 | 0 | 0 | |
13/05/2013 |
7.80
|
70 | 7.51 | 7.80 | 7.51 | 0 | 0 | 0 | |
10/05/2013 |
7.51
|
5,580 | 7.45 | 7.51 | 7.51 | 0 | 0 | 0 | |
09/05/2013 |
7.45
|
4,200 | 7.45 | 7.51 | 7.45 | 0 | 0 | 0 | |
08/05/2013 |
7.45
|
8,650 | 7.45 | 7.80 | 7.40 | 0 | 0 | 0 | |
07/05/2013 |
7.45
|
3,000 | 7.40 | 7.51 | 7.45 | 0 | 0 | 0 | |
06/05/2013 |
7.40
|
2,570 | 7.40 | 7.51 | 7.40 | 0 | 0 | 0 | |
03/05/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/05/2013 |
7.40
|
2,040 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
26/04/2013 |
7.51
|
5,000 | 7.80 | 7.80 | 7.51 | 0 | 0 | 0 | |
25/04/2013 |
7.80
|
3,010 | 7.34 | 7.80 | 7.16 | 0 | 0 | 0 | |
24/04/2013 |
7.34
|
510 | 7.34 | 7.80 | 7.34 | 0 | 0 | 0 | |
23/04/2013 |
7.34
|
20 | 7.86 | 7.86 | 7.34 | 0 | 0 | 0 | |
22/04/2013 |
7.86
|
1,500 | 8.38 | 8.38 | 7.86 | 0 | 0 | 0 | |
18/04/2013 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
17/04/2013 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
16/04/2013 |
8.38
|
20 | 8.26 | 8.38 | 8.38 | 0 | 0 | 0 | |
15/04/2013 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
12/04/2013 |
8.26
|
20 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
11/04/2013 |
8.09
|
800 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 | |
10/04/2013 |
8.09
|
1,100 | 7.68 | 8.20 | 7.51 | 0 | 0 | 0 | |
09/04/2013 |
7.68
|
10,020 | 8.09 | 8.38 | 7.63 | 9,900 | 0 | 0.1 | |
08/04/2013 |
8.09
|
13,400 | 8.38 | 8.67 | 7.80 | 4,800 | 0 | 0.1 | |
05/04/2013 |
8.38
|
13,060 | 7.92 | 8.38 | 7.51 | 8,200 | 0 | 0.1 | |
04/04/2013 |
7.92
|
2,440 | 8.49 | 8.49 | 7.92 | 0 | 0 | 0 | |
03/04/2013 |
8.49
|
1,570 | 9.13 | 9.13 | 8.49 | 0 | 0 | 0 | |
02/04/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
01/04/2013 |
9.13
|
30 | 9.01 | 9.13 | 9.07 | 0 | 0 | 0 | |
29/03/2013 |
9.01
|
10 | 8.67 | 9.01 | 9.01 | 0 | 0 | 0 | |
28/03/2013 |
8.67
|
22,450 | 8.15 | 8.67 | 8.61 | 0 | 5,000 | -0.1 | |
27/03/2013 |
8.15
|
20 | 7.68 | 8.15 | 8.15 | 0 | 0 | 0 | |
26/03/2013 |
7.68
|
5,880 | 8.09 | 8.09 | 7.68 | 4,820 | 0 | 0.1 | |
25/03/2013 |
8.09
|
7,010 | 8.38 | 8.38 | 7.80 | 4,000 | 0 | 0.1 | |
22/03/2013 |
8.38
|
6,300 | 8.38 | 8.38 | 7.80 | 5,000 | 0 | 0.1 | |
21/03/2013 |
8.38
|
6,620 | 8.20 | 8.38 | 7.68 | 5,000 | 0 | 0.1 | |
20/03/2013 |
8.20
|
5,040 | 7.80 | 8.20 | 7.51 | 4,990 | 0 | 0.1 | |
19/03/2013 |
7.80
|
13,500 | 8.38 | 8.38 | 7.80 | 5,000 | 0 | 0.1 | |
18/03/2013 |
8.38
|
20 | 8.03 | 8.38 | 8.32 | 0 | 0 | 0 | |
15/03/2013 |
8.03
|
5,810 | 8.61 | 8.96 | 8.03 | 5,000 | 0 | 0.1 | |
14/03/2013 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
13/03/2013 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/03/2013 |
8.61
|
10 | 8.32 | 8.61 | 8.61 | 0 | 0 | 0 | |
11/03/2013 |
8.32
|
420 | 8.49 | 8.49 | 7.92 | 0 | 0 | 0 | |
08/03/2013 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
07/03/2013 |
8.49
|
10 | 8.26 | 8.49 | 8.49 | 0 | 0 | 0 | |
06/03/2013 |
8.26
|
10 | 8.03 | 8.26 | 8.26 | 0 | 0 | 0 | |
05/03/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
04/03/2013 |
8.03
|
50 | 7.57 | 8.03 | 8.03 | 0 | 0 | 0 | |
01/03/2013 |
7.57
|
210 | 7.80 | 8.15 | 7.57 | 0 | 0 | 0 | |
28/02/2013 |
7.80
|
900 | 8.03 | 8.03 | 7.80 | 890 | 0 | 0.0 | |
27/02/2013 |
8.03
|
50 | 7.92 | 8.03 | 8.03 | 0 | 0 | 0 | |
26/02/2013 |
7.92
|
3,610 | 8.38 | 8.84 | 7.92 | 2,350 | 0 | 0.0 | |
25/02/2013 |
8.38
|
12,670 | 8.67 | 8.67 | 8.09 | 12,470 | 0 | 0.2 | |
22/02/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
21/02/2013 |
8.67
|
40 | 8.78 | 8.78 | 8.26 | 0 | 0 | 0 | |
20/02/2013 |
8.78
|
10 | 8.26 | 8.78 | 8.78 | 0 | 0 | 0 | |
19/02/2013 |
8.26
|
900 | 8.03 | 8.26 | 7.63 | 0 | 0 | 0 | |
18/02/2013 |
8.03
|
13,220 | 8.03 | 8.20 | 7.57 | 12,900 | 0 | 0.2 | |
08/02/2013 |
8.03
|
5,040 | 8.09 | 8.09 | 7.57 | 5,000 | 0 | 0.1 | |
07/02/2013 |
8.09
|
220 | 7.63 | 8.09 | 7.68 | 0 | 0 | 0 | |
06/02/2013 |
7.63
|
540 | 7.22 | 7.63 | 6.93 | 180 | 0 | 0.0 | |
05/02/2013 |
7.22
|
9,070 | 7.57 | 7.57 | 7.22 | 9,050 | 0 | 0.1 | |
04/02/2013 |
7.57
|
3,000 | 7.11 | 7.57 | 7.11 | 2,000 | 0 | 0.0 | |
01/02/2013 |
7.11
|
1,430 | 7.11 | 7.11 | 6.93 | 1,400 | 0 | 0.0 | |
31/01/2013 |
7.11
|
5,420 | 7.11 | 7.11 | 6.93 | 5,270 | 0 | 0.1 | |
30/01/2013 |
7.11
|
8,130 | 7.05 | 7.11 | 6.99 | 5,000 | 0 | 0.1 | |
29/01/2013 |
7.05
|
32,140 | 7.11 | 7.11 | 6.93 | 27,060 | 0 | 0.3 | |
28/01/2013 |
7.11
|
570 | 6.88 | 7.11 | 6.93 | 0 | 0 | 0 | |
25/01/2013 |
6.88
|
4,890 | 6.93 | 6.93 | 6.64 | 3,830 | 0 | 0.0 | |
24/01/2013 |
6.93
|
700 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 | |
23/01/2013 |
6.99
|
10 | 6.59 | 6.99 | 6.99 | 0 | 0 | 0 | |
22/01/2013 |
6.59
|
20 | 6.99 | 6.99 | 6.59 | 0 | 0 | 0 |