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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/07/2013 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 100 | 0 | 0.0 | |
03/07/2013 |
6.98
|
3,700 | 7.06 | 7.06 | 6.82 | 3,600 | 0 | 0.1 | |
02/07/2013 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/07/2013 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
28/06/2013 |
7.06
|
3,000 | 7.06 | 7.06 | 6.82 | 2,000 | 0 | 0.0 | |
27/06/2013 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
26/06/2013 |
7.06
|
1,000 | 6.90 | 7.14 | 6.74 | 200 | 0 | 0.0 | |
25/06/2013 |
6.90
|
6,800 | 7.10 | 7.10 | 6.46 | 5,600 | 0 | 0.1 | |
24/06/2013 |
7.10
|
2,100 | 7.02 | 7.10 | 6.78 | 2,000 | 0 | 0.0 | |
21/06/2013 |
7.02
|
5,500 | 7.30 | 7.30 | 7.02 | 4,400 | 0 | 0.1 | |
20/06/2013 |
7.30
|
100 | 7.22 | 7.30 | 7.30 | 100 | 0 | 0.0 | |
19/06/2013 |
7.22
|
6,600 | 7.22 | 7.22 | 7.10 | 3,400 | 0 | 0.1 | |
18/06/2013 |
7.22
|
1,600 | 7.10 | 7.26 | 7.14 | 100 | 0 | 0.0 | |
17/06/2013 |
7.10
|
3,400 | 7.10 | 7.10 | 7.10 | 3,400 | 0 | 0.1 | |
14/06/2013 |
7.10
|
1,600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/06/2013 |
7.10
|
4,600 | 7.10 | 7.10 | 7.10 | 3,400 | 0 | 0.1 | |
12/06/2013 |
7.10
|
6,100 | 7.06 | 7.14 | 7.10 | 0 | 0 | 0 | |
11/06/2013 |
7.06
|
5,600 | 6.86 | 7.06 | 6.78 | 100 | 0 | 0.0 | |
10/06/2013 |
6.86
|
400 | 6.62 | 6.86 | 6.82 | 100 | 0 | 0.0 | |
07/06/2013 |
6.62
|
300 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 | |
06/06/2013 |
6.66
|
1,200 | 6.66 | 6.66 | 6.38 | 0 | 520 | -0.0 | |
05/06/2013 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/06/2013 |
6.66
|
500 | 6.66 | 6.66 | 6.38 | 0 | 0 | 0 | |
03/06/2013 |
6.66
|
1,100 | 6.78 | 6.78 | 6.34 | 800 | 0 | 0.0 | |
31/05/2013 |
6.78
|
700 | 6.70 | 6.78 | 6.42 | 0 | 0 | 0 | |
30/05/2013 |
6.70
|
4,000 | 6.42 | 6.78 | 6.34 | 2,100 | 0 | 0.0 | |
29/05/2013 |
6.42
|
2,500 | 6.82 | 6.82 | 6.38 | 0 | 0 | 0 | |
28/05/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/05/2013 |
6.82
|
1,100 | 6.74 | 7.02 | 6.78 | 100 | 0 | 0.0 | |
24/05/2013 |
6.74
|
600 | 6.78 | 6.78 | 6.46 | 0 | 0 | 0 | |
23/05/2013 |
6.78
|
400 | 6.34 | 6.78 | 6.34 | 100 | 0 | 0.0 | |
22/05/2013 |
6.34
|
1,900 | 6.66 | 6.66 | 6.34 | 1,600 | 0 | 0.0 | |
21/05/2013 |
6.66
|
100 | 6.62 | 6.66 | 6.66 | 100 | 0 | 0.0 | |
20/05/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/05/2013 |
6.62
|
100 | 7.14 | 7.14 | 6.62 | 0 | 0 | 0 | |
16/05/2013 |
7.14
|
100 | 6.74 | 7.14 | 7.14 | 100 | 64 | 0.0 | |
15/05/2013 |
6.74
|
2,500 | 6.78 | 6.78 | 6.34 | 1,400 | 0 | 0.0 | |
14/05/2013 |
6.78
|
800 | 6.70 | 6.78 | 6.34 | 500 | 0 | 0.0 | |
13/05/2013 |
6.70
|
600 | 6.82 | 6.82 | 6.42 | 500 | 0 | 0.0 | |
10/05/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/05/2013 |
6.82
|
100 | 6.74 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/05/2013 |
6.74
|
500 | 6.70 | 6.74 | 6.22 | 0 | 0 | 0 | |
07/05/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/05/2013 |
6.70
|
200 | 6.74 | 6.74 | 6.66 | 0 | 0 | 0 | |
03/05/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
02/05/2013 |
6.74
|
100 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 | |
26/04/2013 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/04/2013 |
6.70
|
300 | 6.62 | 6.70 | 6.54 | 0 | 0 | 0 | |
24/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/04/2013 |
6.62
|
100 | 6.34 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/04/2013 |
6.34
|
1,200 | 6.62 | 6.62 | 6.34 | 500 | 0 | 0.0 | |
18/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/04/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/04/2013 |
6.62
|
100 | 6.34 | 6.62 | 6.62 | 0 | 0 | 0 | |
09/04/2013 |
6.34
|
200 | 6.70 | 6.82 | 6.34 | 0 | 0 | 0 | |
08/04/2013 |
6.70
|
300 | 6.62 | 6.70 | 6.54 | 0 | 0 | 0 | |
05/04/2013 |
6.62
|
200 | 6.26 | 6.62 | 6.54 | 100 | 0 | 0.0 | |
04/04/2013 |
6.26
|
100 | 6.66 | 6.66 | 6.26 | 0 | 0 | 0 | |
03/04/2013 |
6.66
|
8,700 | 6.66 | 6.78 | 6.38 | 0 | 0 | 0 | |
02/04/2013 |
6.66
|
1,300 | 6.46 | 6.66 | 6.46 | 0 | 0 | 0 | |
01/04/2013 |
6.46
|
700 | 6.70 | 6.70 | 6.34 | 0 | 500 | -0.0 | |
29/03/2013 |
6.70
|
4,200 | 6.22 | 6.70 | 6.07 | 0 | 100 | -0.0 | |
28/03/2013 |
6.22
|
2,200 | 6.62 | 6.62 | 6.22 | 0 | 0 | 0 | |
27/03/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/03/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/03/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/03/2013 |
6.62
|
100 | 6.66 | 6.66 | 6.62 | 0 | 0 | 0 | |
21/03/2013 |
6.66
|
2,100 | 6.70 | 6.82 | 6.66 | 1,100 | 0 | 0.0 | |
20/03/2013 |
6.70
|
100 | 6.30 | 6.70 | 6.70 | 100 | 0 | 0.0 | |
19/03/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/03/2013 |
6.30
|
700 | 6.19 | 6.74 | 6.30 | 600 | 0 | 0.0 | |
18/03/2013 |
6.19
|
1,100 | 6.15 | 6.19 | 6.15 | 0 | 0 | 0 | |
15/03/2013 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
14/03/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
13/03/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/03/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
11/03/2013 |
6.15
|
300 | 6.15 | 6.15 | 5.81 | 200 | 0 | 0.0 | |
08/03/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/03/2013 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
06/03/2013 |
6.15
|
300 | 5.85 | 6.19 | 5.69 | 100 | 0 | 0.0 | |
05/03/2013 |
5.85
|
500 | 6.11 | 6.37 | 5.85 | 200 | 0 | 0.0 | |
04/03/2013 |
6.11
|
6,200 | 6.22 | 6.49 | 5.69 | 1,100 | 0 | 0.0 | |
01/03/2013 |
6.22
|
1,300 | 6.22 | 6.22 | 6.03 | 1,000 | 0 | 0.0 | |
28/02/2013 |
6.22
|
200 | 6.11 | 6.22 | 6.03 | 0 | 0 | 0 | |
27/02/2013 |
6.11
|
100 | 6.03 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/02/2013 |
6.03
|
3,300 | 6.26 | 6.26 | 6.03 | 1,700 | 0 | 0.0 | |
25/02/2013 |
6.26
|
5,400 | 6.22 | 6.30 | 6.15 | 0 | 0 | 0 | |
22/02/2013 |
6.22
|
5,200 | 5.77 | 6.37 | 5.58 | 0 | 0 | 0 | |
21/02/2013 |
5.77
|
10,000 | 6.37 | 6.37 | 5.77 | 0 | 0 | 0 | |
20/02/2013 |
6.37
|
4,200 | 6.11 | 6.37 | 5.66 | 0 | 0 | 0 | |
19/02/2013 |
6.11
|
100 | 6.68 | 6.68 | 6.11 | 0 | 0 | 0 | |
18/02/2013 |
6.68
|
3,800 | 6.41 | 6.68 | 6.41 | 3,700 | 0 | 0.1 | |
08/02/2013 |
6.41
|
400 | 6.22 | 6.83 | 6.22 | 100 | 0 | 0.0 | |
07/02/2013 |
6.22
|
200 | 6.60 | 7.13 | 6.22 | 100 | 0 | 0.0 | |
06/02/2013 |
6.60
|
100 | 7.24 | 7.24 | 6.60 | 0 | 0 | 0 | |
05/02/2013 |
7.24
|
600 | 6.71 | 7.24 | 6.11 | 0 | 0 | 0 |