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 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/07/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/07/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
02/07/2013 |
6.67
|
2,000 | 6.67 | 6.67 | 6.67 | 2,000 | 0 | 0.1 | |
01/07/2013 |
6.67
|
600 | 6.78 | 6.78 | 6.67 | 600 | 0 | 0.0 | |
28/06/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/06/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
26/06/2013 |
6.78
|
2,200 | 6.78 | 6.78 | 6.78 | 1,000 | 0 | 0.0 | |
25/06/2013 |
6.78
|
2,700 | 6.67 | 6.78 | 6.67 | 0 | 0 | 0 | |
24/06/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
21/06/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
20/06/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
19/06/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
18/06/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
17/06/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
14/06/2013 |
6.67
|
800 | 6.62 | 6.67 | 6.67 | 0 | 0 | 0 | |
13/06/2013 |
6.62
|
2,500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/06/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/06/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/06/2013 |
6.62
|
3,700 | 6.02 | 6.62 | 6.62 | 1,400 | 0 | 0.0 | |
07/06/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/06/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 80 | -0.0 | |
05/06/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/06/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
03/06/2013 |
6.02
|
700 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
31/05/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
30/05/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
29/05/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
28/05/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
27/05/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
24/05/2013 |
6.02
|
200 | 6.00 | 6.02 | 6.02 | 200 | 0 | 0.0 | |
23/05/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
22/05/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
21/05/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
20/05/2013 |
6.00
|
200 | 6.00 | 6.05 | 6.00 | 0 | 200 | -0.0 | |
17/05/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
16/05/2013 |
6.00
|
100 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 | |
15/05/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/05/2013 |
6.23
|
100 | 6.62 | 6.62 | 6.23 | 0 | 0 | 0 | |
13/05/2013 |
6.62
|
200 | 7.36 | 8.09 | 6.62 | 0 | 0 | 0 | |
10/05/2013 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
09/05/2013 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
08/05/2013 |
7.36
|
600 | 7.56 | 7.56 | 7.36 | 600 | 0 | 0.0 | |
07/05/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 88 | -0.0 | |
06/05/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
03/05/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
02/05/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
26/04/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/04/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
24/04/2013 |
7.56
|
800 | 7.56 | 7.56 | 7.56 | 800 | 100 | 0.0 | |
23/04/2013 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
22/04/2013: Cổ tức tiền mặt tỉ lệ: 34.5% | |||||||||
22/04/2013 |
7.56
|
0 | 7.55 | 7.56 | 7.56 | 0 | 0 | 0 | |
18/04/2013 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/04/2013 |
7.55
|
700 | 6.86 | 7.55 | 7.28 | 700 | 0 | 0.0 | |
16/04/2013 |
6.86
|
3,300 | 6.28 | 6.86 | 6.66 | 0 | 0 | 0 | |
15/04/2013 |
6.28
|
900 | 5.72 | 6.28 | 6.28 | 900 | 0 | 0.0 | |
12/04/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
11/04/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
10/04/2013 |
5.72
|
500 | 6.03 | 6.03 | 5.72 | 0 | 0 | 0 | |
09/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
05/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
04/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
03/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
01/04/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
19/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
18/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
15/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
14/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
11/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
06/03/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
05/03/2013 |
6.03
|
200 | 5.49 | 6.03 | 5.82 | 0 | 0 | 0 | |
04/03/2013 |
5.49
|
100 | 5.20 | 5.49 | 5.49 | 100 | 0 | 0.0 | |
01/03/2013 |
5.20
|
100 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0.0 | |
28/02/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/02/2013 |
5.30
|
100 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
26/02/2013 |
5.45
|
300 | 5.37 | 5.45 | 5.43 | 0 | 0 | 0 | |
25/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
22/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
18/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
08/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/02/2013 |
5.37
|
100 | 5.33 | 5.37 | 5.37 | 100 | 0 | 0.0 | |
06/02/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/02/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |