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) |
-0.30 | -1.38% | 233,188 | 0 | 0 |
21.40
21.90
21.50
|
2 tháng
(2024-09-23) |
-0.10 | -0.46% | 346,374 | -1,300 | -0.0 |
21.40
21.90
21.50
|
3 tháng
(2024-08-26) |
-0.70 | -3.15% | 724,734 | -1,300 | -0.0 |
21.40
22.20
21.50
|
6 tháng
(2024-05-27) |
1.14 | 5.61% | 2,302,105 | -1,300 | -0.0 |
20.36
23.88
21.50
|
12 tháng
(2023-11-28) |
3.79 | 21.37% | 3,419,279 | -1,300 | -0.0 |
16.83
23.88
21.50
|
24 tháng
(2022-12-05) |
10.73 | 99.70% | 4,708,082 | -5 | -0.0 |
10.08
23.88
21.50
|
36 tháng
(2021-12-08) |
12.10 | 128.83% | 7,252,957 | -105 | -0.0 |
9.10
23.88
21.50
|
60 tháng
(2019-12-19) |
10.83 | 101.54% | 9,833,967 | -105 | -0.0 |
5.87
23.88
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2013 |
7.93
|
10 | 8.28 | 8.28 | 7.93 | 0 | 0 | 0 | |
22/08/2013 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
21/08/2013 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/08/2013 |
8.28
|
10 | 8.49 | 8.49 | 8.28 | 0 | 0 | 0 | |
19/08/2013 |
8.49
|
2,500 | 8.14 | 8.49 | 8.49 | 0 | 0 | 0 | |
16/08/2013 |
8.14
|
17,970 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
15/08/2013 |
8.14
|
210 | 8.00 | 8.14 | 8.14 | 0 | 0 | 0 | |
14/08/2013 |
8.00
|
8,510 | 7.93 | 8.00 | 7.78 | 0 | 0 | 0 | |
13/08/2013 |
7.93
|
10 | 7.50 | 7.93 | 7.93 | 0 | 0 | 0 | |
12/08/2013 |
7.50
|
10 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
09/08/2013 |
7.86
|
16,660 | 7.43 | 7.93 | 7.78 | 0 | 0 | 0 | |
08/08/2013 |
7.43
|
510 | 7.78 | 7.78 | 7.43 | 0 | 0 | 0 | |
07/08/2013 |
7.78
|
5,100 | 7.50 | 7.78 | 7.71 | 0 | 0 | 0 | |
06/08/2013 |
7.50
|
2,510 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 | |
05/08/2013 |
7.50
|
10 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 | |
02/08/2013 |
8.00
|
13,860 | 7.50 | 8.00 | 7.93 | 0 | 0 | 0 | |
01/08/2013 |
7.50
|
10 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 | |
31/07/2013 |
7.78
|
690 | 8.00 | 8.00 | 7.57 | 0 | 0 | 0 | |
30/07/2013 |
8.00
|
17,490 | 7.50 | 8.00 | 7.71 | 0 | 2,000 | -0.0 | |
29/07/2013 |
7.50
|
11,700 | 7.29 | 7.78 | 7.50 | 0 | 0 | 0 | |
26/07/2013 |
7.29
|
2,010 | 7.50 | 7.78 | 7.29 | 0 | 0 | 0 | |
25/07/2013 |
7.50
|
10 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 | |
24/07/2013 |
8.00
|
10,700 | 7.50 | 8.00 | 7.93 | 0 | 0 | 0 | |
23/07/2013 |
7.50
|
3,300 | 7.57 | 7.78 | 7.50 | 0 | 0 | 0 | |
22/07/2013 |
7.57
|
3,150 | 7.57 | 8.07 | 7.57 | 1,000 | 0 | 0.0 | |
19/07/2013 |
7.57
|
2,000 | 8.14 | 8.14 | 7.57 | 0 | 0 | 0 | |
18/07/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/07/2013 |
8.14
|
10,600 | 7.64 | 8.14 | 7.93 | 0 | 0 | 0 | |
17/07/2013 |
7.64
|
3,100 | 7.64 | 7.64 | 7.32 | 0 | 0 | 0 | |
16/07/2013 |
7.64
|
8,220 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/07/2013 |
7.64
|
6,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/07/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
11/07/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
10/07/2013 |
7.64
|
3,470 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 | |
09/07/2013 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
08/07/2013 |
7.45
|
1,000 | 7.26 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/07/2013 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/07/2013 |
7.26
|
20 | 7.26 | 7.26 | 7.26 | 0 | 20 | -0.0 | |
03/07/2013 |
7.26
|
200 | 6.94 | 7.26 | 6.94 | 0 | 100 | -0.0 | |
02/07/2013 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/07/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/06/2013 |
6.94
|
80 | 6.62 | 6.94 | 6.94 | 0 | 80 | -0.0 | |
26/06/2013 |
6.62
|
1,710 | 7.01 | 7.01 | 6.62 | 0 | 0 | 0 | |
25/06/2013 |
7.01
|
1,110 | 6.69 | 7.01 | 6.50 | 0 | 100 | -0.0 | |
24/06/2013 |
6.69
|
10 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 | |
21/06/2013 |
7.01
|
870 | 6.69 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/06/2013 |
6.69
|
220 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 | |
19/06/2013 |
7.01
|
1,100 | 6.56 | 7.01 | 6.94 | 0 | 0 | 0 | |
18/06/2013 |
6.56
|
3,000 | 7.01 | 7.45 | 6.56 | 1,000 | 0 | 0.0 | |
17/06/2013 |
7.01
|
10,000 | 6.82 | 7.01 | 7.01 | 0 | 0 | 0 | |
14/06/2013 |
6.82
|
2,020 | 7.20 | 7.45 | 6.82 | 300 | 0 | 0.0 | |
13/06/2013 |
7.20
|
76,020 | 6.75 | 7.20 | 6.62 | 0 | 0 | 0 | |
12/06/2013 |
6.75
|
3,650 | 7.13 | 7.13 | 6.75 | 0 | 0 | 0 | |
11/06/2013 |
7.13
|
90 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 | |
10/06/2013 |
7.26
|
3,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
07/06/2013 |
7.26
|
400 | 7.13 | 7.26 | 7.13 | 0 | 0 | 0 | |
06/06/2013 |
7.13
|
6,180 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 | |
05/06/2013 |
7.07
|
3,520 | 7.01 | 7.07 | 7.01 | 3,500 | 0 | 0.0 | |
04/06/2013 |
7.01
|
1,130 | 6.56 | 7.01 | 6.69 | 0 | 0 | 0 | |
03/06/2013 |
6.56
|
50 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 | |
31/05/2013 |
7.01
|
6,700 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 | |
30/05/2013 |
7.01
|
30 | 6.82 | 7.01 | 7.01 | 0 | 0 | 0 | |
29/05/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/05/2013 |
6.82
|
16,730 | 6.37 | 6.82 | 6.69 | 5,000 | 0 | 0.1 | |
27/05/2013 |
6.37
|
760 | 5.99 | 6.37 | 5.86 | 0 | 0 | 0 | |
24/05/2013 |
5.99
|
30 | 6.37 | 6.37 | 5.99 | 0 | 0 | 0 | |
23/05/2013 |
6.37
|
5,770 | 6.24 | 6.62 | 6.37 | 4,260 | 0 | 0.0 | |
22/05/2013 |
6.24
|
510 | 6.11 | 6.24 | 6.11 | 0 | 0 | 0 | |
21/05/2013 |
6.11
|
600 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
20/05/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/05/2013 |
6.24
|
10 | 6.69 | 6.69 | 6.24 | 0 | 0 | 0 | |
16/05/2013 |
6.69
|
10 | 6.43 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/05/2013 |
6.43
|
2,470 | 6.05 | 6.43 | 6.05 | 740 | 0 | 0.0 | |
14/05/2013 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
13/05/2013 |
6.05
|
50 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 | |
10/05/2013 |
6.05
|
5,750 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 | |
09/05/2013 |
5.80
|
6,610 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 | |
08/05/2013 |
5.80
|
3,900 | 5.61 | 5.86 | 5.73 | 0 | 0 | 0 | |
07/05/2013 |
5.61
|
3,000 | 5.61 | 5.73 | 5.61 | 0 | 0 | 0 | |
06/05/2013 |
5.61
|
6,330 | 5.73 | 5.99 | 5.61 | 0 | 0 | 0 | |
03/05/2013 |
5.73
|
100 | 5.61 | 5.73 | 5.73 | 0 | 0 | 0 | |
02/05/2013 |
5.61
|
11,280 | 5.73 | 6.05 | 5.61 | 0 | 0 | 0 | |
26/04/2013 |
5.73
|
2,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/04/2013 |
5.73
|
200 | 5.48 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/04/2013 |
5.48
|
50 | 5.16 | 5.48 | 5.48 | 0 | 0 | 0 | |
23/04/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
22/04/2013 |
5.16
|
2,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
18/04/2013 |
5.16
|
590 | 5.29 | 5.61 | 5.16 | 0 | 0 | 0 | |
17/04/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/04/2013 |
5.29
|
1,550 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
15/04/2013 |
5.41
|
6,300 | 5.41 | 5.73 | 5.41 | 0 | 0 | 0 | |
12/04/2013 |
5.41
|
810 | 5.16 | 5.48 | 5.41 | 0 | 0 | 0 | |
11/04/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
10/04/2013 |
5.16
|
1,350 | 5.41 | 5.73 | 5.16 | 0 | 0 | 0 | |
09/04/2013 |
5.41
|
220 | 5.10 | 5.41 | 5.41 | 0 | 0 | 0 | |
08/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/04/2013 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/04/2013 |
5.10
|
20 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |