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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
04/07/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
03/07/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
02/07/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
01/07/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
28/06/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
27/06/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/06/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
25/06/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
24/06/2013 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
21/06/2013 |
11.70
|
100 | 10.66 | 11.70 | 11.70 | 0 | 0 | 0 | |
20/06/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
19/06/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
18/06/2013 |
10.66
|
100 | 11.85 | 11.85 | 10.66 | 0 | 100 | -0.0 | |
17/06/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
14/06/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
13/06/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
12/06/2013 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
11/06/2013 |
11.85
|
200 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
10/06/2013 |
11.85
|
200 | 11.80 | 11.85 | 11.85 | 0 | 0 | 0 | |
07/06/2013 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
06/06/2013 |
11.80
|
100 | 11.33 | 11.80 | 11.80 | 0 | 0 | 0 | |
05/06/2013 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
04/06/2013 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
03/06/2013 |
11.33
|
400 | 10.56 | 11.33 | 11.33 | 0 | 0 | 0 | |
31/05/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
30/05/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
29/05/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
28/05/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
27/05/2013 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
24/05/2013 |
10.56
|
100 | 10.66 | 10.66 | 10.56 | 0 | 0 | 0 | |
23/05/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
22/05/2013 |
10.66
|
100 | 10.72 | 10.72 | 10.66 | 0 | 100 | -0.0 | |
21/05/2013 |
10.72
|
100 | 10.66 | 10.72 | 10.72 | 0 | 0 | 0 | |
20/05/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
17/05/2013: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
17/05/2013 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
16/05/2013 |
10.66
|
100 | 10.41 | 10.66 | 10.66 | 0 | 0 | 0 | |
15/05/2013 |
10.41
|
200 | 10.16 | 10.41 | 10.41 | 0 | 0 | 0 | |
14/05/2013 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
13/05/2013 |
10.16
|
200 | 9.95 | 10.16 | 10.16 | 0 | 0 | 0 | |
10/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
07/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
06/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
03/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
02/05/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
26/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
23/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
22/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/04/2013 |
9.95
|
6,500 | 9.95 | 10.16 | 9.95 | 1,700 | 0 | 0.0 | |
09/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
05/04/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
04/04/2013 |
9.95
|
300 | 9.09 | 9.95 | 9.95 | 0 | 0 | 0 | |
03/04/2013 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
02/04/2013 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
01/04/2013 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
29/03/2013 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
28/03/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/03/2013 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/03/2013 |
9.09
|
2,500 | 9.04 | 9.09 | 9.09 | 0 | 0 | 0 | |
26/03/2013 |
9.04
|
1,500 | 9.99 | 9.99 | 9.04 | 0 | 0 | 0 | |
25/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
22/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
21/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
20/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
19/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
18/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
15/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
14/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
13/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
12/03/2013 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
11/03/2013 |
9.99
|
100 | 9.57 | 9.99 | 9.99 | 0 | 0 | 0 | |
08/03/2013 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
07/03/2013 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
06/03/2013 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
05/03/2013 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
04/03/2013 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
01/03/2013 |
9.57
|
100 | 9.00 | 9.57 | 9.57 | 0 | 0 | 0 | |
28/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
26/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
25/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
22/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
21/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
20/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
19/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
18/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
07/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
06/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |