Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.85 | 2.50% | 43,300 | 0 | 0 |
32.60
35.50
34.85
|
2 tháng
(2024-09-09) |
-0.65 | -1.83% | 54,300 | 0 | 0 |
32.60
35.50
34.85
|
3 tháng
(2024-08-12) |
0.85 | 2.50% | 69,600 | 0 | 0 |
32.60
35.50
34.85
|
6 tháng
(2024-05-13) |
1.56 | 4.70% | 90,300 | -4,700 | -0.2 |
32.60
36.50
34.85
|
12 tháng
(2023-11-14) |
3.25 | 10.30% | 149,400 | -5,700 | -0.2 |
30.87
36.66
34.85
|
24 tháng
(2022-11-21) |
7.32 | 26.61% | 326,700 | -7,700 | -5.2 |
27.53
37.08
34.85
|
36 tháng
(2021-11-24) |
6.49 | 22.88% | 1,266,500 | 39,400 | 1.9 |
25.38
37.08
34.85
|
60 tháng
(2019-12-05) |
12.90 | 58.77% | 2,749,790 | 115,860 | 4.4 |
17.70
37.08
34.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2013 |
7.50
|
53,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/07/2013 |
7.50
|
63,960 | 7.42 | 7.50 | 7.46 | 0 | 0 | 0 | |
29/07/2013 |
7.42
|
66,320 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
26/07/2013 |
7.50
|
27,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/07/2013 |
7.50
|
39,310 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
24/07/2013 |
7.80
|
2,300 | 7.80 | 7.93 | 7.80 | 0 | 0 | 0 | |
23/07/2013 |
7.80
|
2,220 | 7.84 | 7.84 | 7.72 | 0 | 0 | 0 | |
22/07/2013 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
19/07/2013 |
7.84
|
1,000 | 7.50 | 7.84 | 7.84 | 0 | 0 | 0 | |
18/07/2013 |
7.50
|
10,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
17/07/2013 |
7.80
|
10 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/07/2013 |
7.72
|
51,880 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 | |
15/07/2013 |
7.97
|
50,010 | 7.72 | 7.97 | 7.50 | 0 | 0 | 0 | |
12/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
11/07/2013 |
7.72
|
150 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
10/07/2013 |
7.72
|
1,000 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 | |
09/07/2013 |
7.93
|
2,000 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 | |
08/07/2013 |
7.72
|
4,900 | 7.72 | 7.72 | 7.67 | 0 | 0 | 0 | |
05/07/2013 |
7.72
|
8,060 | 7.50 | 7.72 | 7.50 | 0 | 0 | 0 | |
04/07/2013 |
7.50
|
38,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/07/2013 |
7.50
|
46,100 | 7.46 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/07/2013 |
7.46
|
64,010 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 | |
01/07/2013 |
7.50
|
20,880 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
28/06/2013 |
7.50
|
20,000 | 7.72 | 7.72 | 7.50 | 0 | 0 | 0 | |
27/06/2013 |
7.72
|
53,880 | 7.50 | 7.72 | 7.50 | 0 | 0 | 0 | |
26/06/2013 |
7.50
|
44,080 | 7.29 | 7.50 | 7.46 | 0 | 0 | 0 | |
25/06/2013 |
7.29
|
62,700 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 | |
24/06/2013 |
7.50
|
86,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/06/2013 |
7.50
|
27,000 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 | |
20/06/2013 |
7.50
|
20,010 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/06/2013 |
7.50
|
31,090 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
18/06/2013 |
7.42
|
102,450 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
17/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
14/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/06/2013 |
7.50
|
2,310 | 7.63 | 7.72 | 7.50 | 0 | 0 | 0 | |
07/06/2013 |
7.63
|
20 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 | |
06/06/2013 |
7.80
|
10 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 | |
05/06/2013 |
7.93
|
10 | 7.50 | 7.93 | 7.93 | 0 | 0 | 0 | |
04/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/06/2013 |
7.50
|
1,000 | 7.42 | 7.50 | 7.50 | 0 | 0 | 0 | |
31/05/2013 |
7.42
|
2,000 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
30/05/2013 |
7.50
|
3,590 | 7.50 | 7.50 | 7.50 | 0 | 3,590 | -0.1 | |
29/05/2013 |
7.50
|
2,050 | 7.93 | 7.93 | 7.50 | 0 | 0 | 0 | |
28/05/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
27/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2013 |
7.93
|
3,000 | 7.50 | 7.93 | 7.93 | 0 | 3,000 | -0.1 | |
24/05/2013 |
7.50
|
100 | 7.26 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/05/2013 |
7.26
|
3,800 | 7.26 | 7.26 | 7.26 | 0 | 3,800 | -0.1 | |
22/05/2013 |
7.26
|
5,500 | 7.26 | 7.30 | 7.26 | 0 | 5,000 | -0.1 | |
21/05/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/05/2013 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 50 | -0.0 | |
17/05/2013 |
7.26
|
4,290 | 7.26 | 7.26 | 7.26 | 0 | 4,290 | -0.1 | |
16/05/2013 |
7.26
|
4,900 | 7.26 | 7.26 | 7.26 | 0 | 3,000 | -0.1 | |
15/05/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
14/05/2013 |
7.26
|
3,000 | 7.30 | 7.30 | 7.26 | 0 | 3,000 | -0.1 | |
13/05/2013 |
7.30
|
3,050 | 7.30 | 7.30 | 7.22 | 0 | 3,000 | -0.1 | |
10/05/2013 |
7.30
|
30 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
09/05/2013 |
7.50
|
2,640 | 7.50 | 7.50 | 7.30 | 0 | 2,000 | -0.0 | |
08/05/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/05/2013 |
7.50
|
3,760 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/05/2013 |
7.30
|
210 | 7.02 | 7.30 | 7.30 | 0 | 0 | 0 | |
03/05/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
02/05/2013 |
7.02
|
6,000 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 | |
26/04/2013 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
25/04/2013 |
7.10
|
290 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/04/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
23/04/2013 |
7.10
|
240 | 6.89 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/04/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/04/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/04/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/04/2013 |
6.89
|
2,050 | 7.10 | 7.10 | 6.89 | 0 | 0 | 0 | |
15/04/2013 |
7.10
|
1,500 | 7.46 | 7.46 | 7.10 | 0 | 0 | 0 | |
12/04/2013 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/04/2013 |
7.46
|
20 | 7.10 | 7.46 | 7.10 | 0 | 0 | 0 | |
10/04/2013 |
7.10
|
7,480 | 7.10 | 7.22 | 6.61 | 0 | 0 | 0 | |
09/04/2013 |
7.10
|
1,000 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 | |
08/04/2013 |
7.18
|
1,210 | 7.26 | 7.26 | 6.89 | 0 | 0 | 0 | |
05/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
03/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
02/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
01/04/2013 |
7.26
|
10 | 7.10 | 7.26 | 7.26 | 0 | 0 | 0 | |
29/03/2013 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
28/03/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
27/03/2013 |
7.10
|
40 | 6.89 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/03/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/03/2013 |
6.89
|
9,010 | 6.97 | 6.97 | 6.89 | 0 | 9,010 | -0.2 | |
22/03/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/03/2013 |
6.97
|
14,360 | 6.97 | 6.97 | 6.89 | 0 | 10,400 | -0.2 | |
20/03/2013 |
6.97
|
6,050 | 7.14 | 7.14 | 6.89 | 0 | 5,000 | -0.1 | |
19/03/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
18/03/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
15/03/2013 |
7.14
|
5,040 | 7.30 | 7.30 | 7.10 | 0 | 5,040 | -0.1 | |
14/03/2013 |
7.30
|
5,370 | 7.66 | 8.15 | 7.14 | 0 | 5,090 | -0.1 | |
13/03/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
12/03/2013 |
7.66
|
30 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
11/03/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/03/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |