Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.62 | 14.47% | 97,500 | 0 | 0 |
31.35
36.50
36.50
|
2 tháng
(2024-09-23) |
2.20 | 6.41% | 128,300 | 0 | 0 |
31.35
36.50
36.50
|
3 tháng
(2024-08-26) |
2.20 | 6.41% | 142,800 | 0 | 0 |
31.35
36.50
36.50
|
6 tháng
(2024-05-27) |
3.26 | 9.82% | 161,000 | -4,700 | -0.2 |
31.35
36.50
36.50
|
12 tháng
(2023-11-29) |
6.67 | 22.36% | 215,200 | -5,700 | -0.2 |
29.83
36.50
36.50
|
24 tháng
(2022-12-05) |
9.26 | 33.97% | 399,200 | -7,700 | -4.6 |
27.24
36.50
36.50
|
36 tháng
(2021-12-08) |
9.34 | 34.37% | 1,282,200 | 31,300 | 1.6 |
24.52
36.50
36.50
|
60 tháng
(2019-12-19) |
14.61 | 66.72% | 2,825,560 | 115,840 | 4.4 |
17.10
36.50
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2013 |
7.66
|
8,780 | 8.08 | 8.28 | 7.66 | 0 | 0 | 0 | |
21/08/2013 |
8.08
|
2,060 | 7.66 | 8.08 | 7.87 | 0 | 0 | 0 | |
20/08/2013 |
7.66
|
12,000 | 7.66 | 7.87 | 7.62 | 0 | 0 | 0 | |
19/08/2013 |
7.66
|
10,990 | 7.46 | 7.66 | 7.46 | 0 | 0 | 0 | |
16/08/2013 |
7.46
|
7,170 | 7.29 | 7.46 | 7.29 | 0 | 0 | 0 | |
15/08/2013 |
7.29
|
11,000 | 7.25 | 7.29 | 7.29 | 0 | 0 | 0 | |
14/08/2013 |
7.25
|
10,330 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/08/2013 |
7.25
|
22,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
12/08/2013 |
7.25
|
26,270 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
09/08/2013 |
7.25
|
30,500 | 7.21 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/08/2013 |
7.21
|
20,720 | 7.25 | 7.25 | 7.21 | 0 | 0 | 0 | |
07/08/2013 |
7.25
|
8,600 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
06/08/2013 |
7.25
|
3,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/08/2013 |
7.25
|
6,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
02/08/2013 |
7.25
|
4,500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
01/08/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
31/07/2013 |
7.25
|
53,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
30/07/2013 |
7.25
|
63,960 | 7.17 | 7.25 | 7.21 | 0 | 0 | 0 | |
29/07/2013 |
7.17
|
66,320 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
26/07/2013 |
7.25
|
27,100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
25/07/2013 |
7.25
|
39,310 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 | |
24/07/2013 |
7.54
|
2,300 | 7.54 | 7.66 | 7.54 | 0 | 0 | 0 | |
23/07/2013 |
7.54
|
2,220 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 | |
22/07/2013 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
19/07/2013 |
7.58
|
1,000 | 7.25 | 7.58 | 7.58 | 0 | 0 | 0 | |
18/07/2013 |
7.25
|
10,900 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 | |
17/07/2013 |
7.54
|
10 | 7.46 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/07/2013 |
7.46
|
51,880 | 7.70 | 7.70 | 7.25 | 0 | 0 | 0 | |
15/07/2013 |
7.70
|
50,010 | 7.46 | 7.70 | 7.25 | 0 | 0 | 0 | |
12/07/2013 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/07/2013 |
7.46
|
150 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
10/07/2013 |
7.46
|
1,000 | 7.66 | 7.66 | 7.46 | 0 | 0 | 0 | |
09/07/2013 |
7.66
|
2,000 | 7.46 | 7.66 | 7.46 | 0 | 0 | 0 | |
08/07/2013 |
7.46
|
4,900 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 | |
05/07/2013 |
7.46
|
8,060 | 7.25 | 7.46 | 7.25 | 0 | 0 | 0 | |
04/07/2013 |
7.25
|
38,800 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/07/2013 |
7.25
|
46,100 | 7.21 | 7.25 | 7.25 | 0 | 0 | 0 | |
02/07/2013 |
7.21
|
64,010 | 7.25 | 7.25 | 7.21 | 0 | 0 | 0 | |
01/07/2013 |
7.25
|
20,880 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
28/06/2013 |
7.25
|
20,000 | 7.46 | 7.46 | 7.25 | 0 | 0 | 0 | |
27/06/2013 |
7.46
|
53,880 | 7.25 | 7.46 | 7.25 | 0 | 0 | 0 | |
26/06/2013 |
7.25
|
44,080 | 7.04 | 7.25 | 7.21 | 0 | 0 | 0 | |
25/06/2013 |
7.04
|
62,700 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 | |
24/06/2013 |
7.25
|
86,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
21/06/2013 |
7.25
|
27,000 | 7.25 | 7.25 | 7.21 | 0 | 0 | 0 | |
20/06/2013 |
7.25
|
20,010 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
19/06/2013 |
7.25
|
31,090 | 7.17 | 7.25 | 7.17 | 0 | 0 | 0 | |
18/06/2013 |
7.17
|
102,450 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
17/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
14/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
12/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
11/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
10/06/2013 |
7.25
|
2,310 | 7.37 | 7.46 | 7.25 | 0 | 0 | 0 | |
07/06/2013 |
7.37
|
20 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 | |
06/06/2013 |
7.54
|
10 | 7.66 | 7.66 | 7.54 | 0 | 0 | 0 | |
05/06/2013 |
7.66
|
10 | 7.25 | 7.66 | 7.66 | 0 | 0 | 0 | |
04/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/06/2013 |
7.25
|
1,000 | 7.17 | 7.25 | 7.25 | 0 | 0 | 0 | |
31/05/2013 |
7.17
|
2,000 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
30/05/2013 |
7.25
|
3,590 | 7.25 | 7.25 | 7.25 | 0 | 3,590 | -0.1 | |
29/05/2013 |
7.25
|
2,050 | 7.66 | 7.66 | 7.25 | 0 | 0 | 0 | |
28/05/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2013 |
7.66
|
3,000 | 7.25 | 7.66 | 7.66 | 0 | 3,000 | -0.1 | |
24/05/2013 |
7.25
|
100 | 7.01 | 7.25 | 7.25 | 0 | 0 | 0 | |
23/05/2013 |
7.01
|
3,800 | 7.01 | 7.01 | 7.01 | 0 | 3,800 | -0.1 | |
22/05/2013 |
7.01
|
5,500 | 7.01 | 7.05 | 7.01 | 0 | 5,000 | -0.1 | |
21/05/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/05/2013 |
7.01
|
50 | 7.01 | 7.01 | 7.01 | 0 | 50 | -0.0 | |
17/05/2013 |
7.01
|
4,290 | 7.01 | 7.01 | 7.01 | 0 | 4,290 | -0.1 | |
16/05/2013 |
7.01
|
4,900 | 7.01 | 7.01 | 7.01 | 0 | 3,000 | -0.1 | |
15/05/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
14/05/2013 |
7.01
|
3,000 | 7.05 | 7.05 | 7.01 | 0 | 3,000 | -0.1 | |
13/05/2013 |
7.05
|
3,050 | 7.05 | 7.05 | 6.97 | 0 | 3,000 | -0.1 | |
10/05/2013 |
7.05
|
30 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 | |
09/05/2013 |
7.25
|
2,640 | 7.25 | 7.25 | 7.05 | 0 | 2,000 | -0.0 | |
08/05/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/05/2013 |
7.25
|
3,760 | 7.05 | 7.25 | 7.25 | 0 | 0 | 0 | |
06/05/2013 |
7.05
|
210 | 6.78 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/05/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/05/2013 |
6.78
|
6,000 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
26/04/2013 |
6.86
|
10 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
25/04/2013 |
6.86
|
290 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
24/04/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
23/04/2013 |
6.86
|
240 | 6.66 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/04/2013 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
18/04/2013 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
17/04/2013 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
16/04/2013 |
6.66
|
2,050 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 | |
15/04/2013 |
6.86
|
1,500 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 | |
12/04/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/04/2013 |
7.21
|
20 | 6.86 | 7.21 | 6.86 | 0 | 0 | 0 | |
10/04/2013 |
6.86
|
7,480 | 6.86 | 6.97 | 6.39 | 0 | 0 | 0 | |
09/04/2013 |
6.86
|
1,000 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 | |
08/04/2013 |
6.93
|
1,210 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
05/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
04/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/04/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
01/04/2013 |
7.01
|
10 | 6.86 | 7.01 | 7.01 | 0 | 0 | 0 |