Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -2.20% | 115,200 | -300 | -0.0 |
40
41
40.10
|
2 tháng
(2024-09-16) |
-0.78 | -1.90% | 162,400 | 10,700 | 0.4 |
39.02
41.90
40.10
|
3 tháng
(2024-08-15) |
0.39 | 0.99% | 355,100 | 42,500 | 1.8 |
39.02
41.95
40.10
|
6 tháng
(2024-05-17) |
3.94 | 10.91% | 1,009,700 | 123,301 | 5.0 |
35.78
41.95
40.10
|
12 tháng
(2023-11-20) |
-6.86 | -14.60% | 1,259,300 | 61,801 | 2.1 |
33.34
53.53
40.10
|
24 tháng
(2022-11-24) |
9.01 | 28.99% | 1,513,533 | 54,901 | 1.8 |
28.44
53.53
40.10
|
36 tháng
(2021-11-29) |
10.59 | 35.89% | 1,982,623 | -28,249 | -1.1 |
28.44
56.51
40.10
|
60 tháng
(2019-12-10) |
11.81 | 41.73% | 2,179,099 | -1,828 | -0.2 |
20.39
56.51
40.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2013 |
7.39
|
500 | 7.28 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/08/2013 |
7.28
|
1,600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/08/2013 |
7.28
|
7,700 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 | |
23/08/2013 |
7.39
|
400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
22/08/2013 |
7.39
|
5,500 | 7.39 | 7.45 | 7.39 | 0 | 2,300 | -0.0 | |
21/08/2013 |
7.39
|
2,666 | 7.28 | 7.39 | 7.28 | 2,500 | 0 | 0.0 | |
20/08/2013 |
7.28
|
6,000 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 | |
19/08/2013 |
7.39
|
1,960 | 7.68 | 7.68 | 7.39 | 0 | 1,900 | -0.0 | |
16/08/2013 |
7.68
|
10 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/08/2013 |
7.68
|
96 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/08/2013 |
7.68
|
10,300 | 7.28 | 7.68 | 7.39 | 2,100 | 7,400 | -0.1 | |
13/08/2013 |
7.28
|
600 | 7.56 | 7.56 | 7.28 | 0 | 0 | 0 | |
12/08/2013 |
7.56
|
1,100 | 7.34 | 7.56 | 7.39 | 100 | 0 | 0.0 | |
09/08/2013 |
7.34
|
100 | 7.28 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/08/2013 |
7.28
|
800 | 7.39 | 7.68 | 7.28 | 0 | 0 | 0 | |
07/08/2013 |
7.39
|
400 | 7.28 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/08/2013 |
7.28
|
500 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/08/2013 |
7.22
|
1,000 | 7.39 | 7.39 | 7.22 | 0 | 0 | 0 | |
02/08/2013 |
7.39
|
1,500 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
01/08/2013 |
7.39
|
1,900 | 8.13 | 8.13 | 7.39 | 0 | 0 | 0 | |
31/07/2013 |
8.13
|
2,000 | 7.39 | 8.13 | 7.68 | 0 | 0 | 0 | |
30/07/2013 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/07/2013 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/07/2013 |
7.39
|
1,100 | 7.11 | 7.39 | 7.39 | 0 | 0 | 0 | |
25/07/2013 |
7.11
|
2,100 | 7.51 | 7.51 | 7.11 | 0 | 2,000 | -0.0 | |
24/07/2013 |
7.51
|
1,400 | 7.39 | 7.51 | 7.39 | 0 | 0 | 0 | |
23/07/2013 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
22/07/2013 |
7.39
|
600 | 7.51 | 7.51 | 7.39 | 0 | 0 | 0 | |
19/07/2013 |
7.51
|
800 | 7.68 | 7.68 | 7.39 | 0 | 0 | 0 | |
18/07/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/07/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
16/07/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/07/2013 |
7.68
|
1,400 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
12/07/2013 |
7.96
|
100 | 7.62 | 7.96 | 7.96 | 0 | 0 | 0 | |
11/07/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
10/07/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/07/2013 |
7.62
|
3,800 | 7.96 | 7.96 | 7.28 | 1,200 | 1,126 | 0.0 | |
08/07/2013 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
05/07/2013 |
7.96
|
4,600 | 7.45 | 7.96 | 7.34 | 3,300 | 6 | 0.0 | |
04/07/2013 |
7.45
|
1,100 | 7.34 | 7.51 | 7.28 | 0 | 100 | -0.0 | |
03/07/2013 |
7.34
|
3,800 | 7.39 | 7.39 | 7.34 | 0 | 2,700 | -0.0 | |
02/07/2013 |
7.39
|
35,100 | 7.39 | 7.39 | 7.39 | 0 | 19,000 | -0.2 | |
01/07/2013 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
28/06/2013 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/06/2013 |
7.39
|
4,700 | 7.22 | 7.39 | 7.34 | 0 | 4,000 | -0.1 | |
26/06/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/06/2013 |
7.22
|
7,100 | 7.68 | 7.68 | 7.22 | 1,400 | 0 | 0.0 | |
24/06/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/06/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/06/2013 |
7.68
|
3,400 | 7.51 | 7.68 | 7.22 | 100 | 3,300 | -0.0 | |
19/06/2013 |
7.51
|
800 | 7.51 | 7.51 | 7.51 | 800 | 0 | 0.0 | |
18/06/2013 |
7.51
|
1,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/06/2013 |
7.51
|
11,200 | 7.51 | 7.51 | 7.39 | 100 | 9,100 | -0.1 | |
14/06/2013 |
7.51
|
700 | 7.79 | 7.79 | 7.45 | 0 | 0 | 0 | |
13/06/2013 |
7.79
|
20,100 | 7.68 | 7.79 | 7.45 | 0 | 14,400 | -0.2 | |
12/06/2013 |
7.68
|
10,500 | 7.62 | 7.74 | 7.56 | 100 | 6,000 | -0.1 | |
11/06/2013 |
7.62
|
200 | 7.68 | 7.68 | 7.62 | 100 | 0 | 0.0 | |
10/06/2013 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
07/06/2013 |
7.68
|
100 | 7.39 | 7.68 | 7.68 | 0 | 0 | 0 | |
06/06/2013 |
7.39
|
1,500 | 7.51 | 7.68 | 7.39 | 0 | 0 | 0 | |
05/06/2013 |
7.51
|
700 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
04/06/2013 |
7.51
|
1,000 | 7.34 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/06/2013 |
7.34
|
6,100 | 7.34 | 7.34 | 7.34 | 1,700 | 0 | 0.0 | |
31/05/2013 |
7.34
|
700 | 7.28 | 7.34 | 7.34 | 700 | 0 | 0.0 | |
30/05/2013 |
7.28
|
10,500 | 7.39 | 7.74 | 7.28 | 0 | 10,400 | -0.1 | |
29/05/2013 |
7.39
|
900 | 7.85 | 7.85 | 7.39 | 0 | 0 | 0 | |
28/05/2013 |
7.85
|
1,000 | 7.96 | 7.96 | 7.85 | 1,000 | 0 | 0.0 | |
27/05/2013 |
7.96
|
1,800 | 7.28 | 7.96 | 7.85 | 1,800 | 1,500 | 0.0 | |
24/05/2013 |
7.28
|
900 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 | |
23/05/2013 |
7.34
|
1,700 | 7.34 | 7.34 | 7.34 | 0 | 1,700 | -0.0 | |
22/05/2013 |
7.34
|
2,800 | 7.39 | 7.39 | 7.34 | 2,100 | 2,100 | 0 | |
21/05/2013 |
7.39
|
2,100 | 7.39 | 7.68 | 7.39 | 0 | 1,100 | -0.0 | |
20/05/2013 |
7.39
|
11,700 | 7.85 | 7.85 | 7.39 | 8,900 | 10,700 | -0.0 | |
17/05/2013 |
7.85
|
1,900 | 7.34 | 7.85 | 7.11 | 0 | 1,800 | -0.0 | |
16/05/2013 |
7.34
|
2,900 | 7.34 | 7.34 | 7.34 | 1,000 | 2,300 | -0.0 | |
15/05/2013 |
7.34
|
2,200 | 8.13 | 8.13 | 7.34 | 0 | 1,200 | -0.0 | |
14/05/2013 |
8.13
|
500 | 7.39 | 8.13 | 8.13 | 500 | 0 | 0.0 | |
13/05/2013 |
7.39
|
3,400 | 7.51 | 7.85 | 7.28 | 3,000 | 2,900 | 0.0 | |
10/05/2013 |
7.51
|
1,600 | 8.13 | 8.13 | 7.51 | 0 | 1,600 | -0.0 | |
09/05/2013 |
8.13
|
5,500 | 7.74 | 8.13 | 7.74 | 0 | 2,000 | -0.0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 9% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
08/05/2013 |
7.74
|
100 | 7.04 | 7.74 | 7.74 | 0 | 0 | 0 | |
07/05/2013 |
7.04
|
9,000 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 | |
06/05/2013 |
7.08
|
9,800 | 6.96 | 7.08 | 6.96 | 0 | 0 | 0 | |
03/05/2013 |
6.96
|
6,700 | 6.92 | 7.00 | 6.67 | 0 | 0 | 0 | |
02/05/2013 |
6.92
|
3,000 | 6.92 | 6.92 | 6.92 | 2,000 | 0 | 0.0 | |
26/04/2013 |
6.92
|
7,300 | 6.88 | 6.92 | 6.88 | 0 | 0 | 0 | |
25/04/2013 |
6.88
|
500 | 6.80 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/04/2013 |
6.80
|
900 | 6.80 | 6.80 | 6.80 | 900 | 0 | 0.0 | |
23/04/2013 |
6.80
|
5,000 | 6.67 | 6.80 | 6.76 | 0 | 0 | 0 | |
22/04/2013 |
6.67
|
900 | 6.47 | 6.80 | 6.67 | 400 | 0 | 0.0 | |
18/04/2013 |
6.47
|
5,000 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 | |
17/04/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/04/2013 |
6.80
|
1,200 | 6.80 | 6.80 | 6.80 | 0 | 200 | -0.0 | |
15/04/2013 |
6.80
|
1,700 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 | |
12/04/2013 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
11/04/2013 |
6.80
|
8,400 | 6.92 | 6.92 | 6.80 | 0 | 1,100 | -0.0 | |
10/04/2013 |
6.92
|
9,600 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 | |
09/04/2013 |
6.96
|
6,300 | 6.88 | 7.44 | 6.88 | 100 | 0 | 0.0 | |
08/04/2013 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/04/2013 |
6.88
|
13,600 | 6.51 | 6.88 | 6.84 | 0 | 0 | 0 |