Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
10.09
|
1,930 | 10.26 | 10.26 | 9.72 | 0 | 0 | 0 | |
30/01/2013 |
10.26
|
100 | 10.26 | 10.26 | 9.68 | 0 | 0 | 0 | |
29/01/2013 |
10.26
|
2,000 | 10.30 | 10.30 | 9.80 | 0 | 200 | -0.0 | |
28/01/2013 |
10.30
|
1,610 | 10.30 | 10.30 | 10.26 | 0 | 100 | -0.0 | |
25/01/2013 |
10.30
|
710 | 10.30 | 10.30 | 10.26 | 0 | 600 | -0.0 | |
24/01/2013 |
10.30
|
4,740 | 10.22 | 10.38 | 9.88 | 0 | 2,020 | -0.0 | |
23/01/2013 |
10.22
|
380 | 10.22 | 10.26 | 10.22 | 0 | 80 | -0.0 | |
22/01/2013 |
10.22
|
2,320 | 10.26 | 10.34 | 9.92 | 0 | 0 | 0 | |
21/01/2013 |
10.26
|
6,160 | 10.26 | 10.42 | 9.88 | 0 | 0 | 0 | |
18/01/2013 |
10.26
|
320 | 10.17 | 10.30 | 9.88 | 0 | 0 | 0 | |
17/01/2013 |
10.17
|
9,750 | 10.30 | 10.80 | 9.84 | 0 | 0 | 0 | |
16/01/2013 |
10.30
|
1,280 | 10.38 | 10.59 | 10.30 | 1,000 | 0 | 0.0 | |
15/01/2013 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
14/01/2013 |
10.38
|
1,510 | 10.38 | 10.38 | 9.92 | 0 | 0 | 0 | |
11/01/2013 |
10.38
|
50 | 10.38 | 10.38 | 10.38 | 50 | 0 | 0.0 | |
10/01/2013 |
10.38
|
2,290 | 10.46 | 10.46 | 9.97 | 0 | 0 | 0 | |
09/01/2013 |
10.46
|
260 | 10.30 | 10.46 | 10.30 | 0 | 0 | 0 | |
08/01/2013 |
10.30
|
2,010 | 9.97 | 10.30 | 10.01 | 0 | 0 | 0 | |
07/01/2013 |
9.97
|
420 | 9.88 | 10.30 | 9.97 | 0 | 0 | 0 | |
04/01/2013 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
03/01/2013 |
9.88
|
1,500 | 10.13 | 10.13 | 9.88 | 0 | 0 | 0 | |
02/01/2013 |
10.13
|
1,940 | 10.30 | 10.30 | 10.01 | 0 | 0 | 0 | |
28/12/2012 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
27/12/2012 |
10.30
|
150 | 10.30 | 10.30 | 9.88 | 0 | 0 | 0 | |
26/12/2012 |
10.30
|
170 | 10.34 | 10.34 | 9.92 | 0 | 0 | 0 | |
25/12/2012 |
10.34
|
20 | 10.38 | 10.38 | 10.34 | 0 | 0 | 0 | |
24/12/2012 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
21/12/2012 |
10.38
|
3,140 | 10.34 | 10.38 | 10.34 | 0 | 0 | 0 | |
20/12/2012 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
19/12/2012 |
10.34
|
340 | 10.30 | 10.76 | 10.17 | 10 | 0 | 0.0 | |
18/12/2012 |
10.30
|
10 | 10.22 | 10.30 | 10.30 | 0 | 0 | 0 | |
17/12/2012 |
10.22
|
2,850 | 10.26 | 10.67 | 9.88 | 0 | 0 | 0 | |
14/12/2012 |
10.26
|
210 | 10.34 | 10.34 | 9.84 | 0 | 0 | 0 | |
13/12/2012 |
10.34
|
10 | 10.30 | 10.34 | 10.34 | 0 | 0 | 0 | |
12/12/2012 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
11/12/2012 |
10.30
|
13,490 | 10.30 | 10.76 | 9.80 | 0 | 0 | 0 | |
10/12/2012 |
10.30
|
800 | 10.26 | 10.34 | 9.88 | 0 | 0 | 0 | |
07/12/2012 |
10.26
|
1,040 | 10.38 | 10.38 | 9.88 | 0 | 0 | 0 | |
06/12/2012 |
10.38
|
110 | 10.38 | 10.38 | 10.17 | 0 | 0 | 0 | |
05/12/2012 |
10.38
|
50 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
04/12/2012 |
10.38
|
1,490 | 10.71 | 10.71 | 10.22 | 0 | 0 | 0 | |
03/12/2012 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
30/11/2012 |
10.71
|
50 | 10.46 | 10.71 | 10.71 | 0 | 0 | 0 | |
29/11/2012 |
10.46
|
2,810 | 10.46 | 10.46 | 9.97 | 0 | 0 | 0 | |
28/11/2012 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
27/11/2012 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
26/11/2012 |
10.46
|
1,060 | 10.59 | 10.59 | 10.09 | 0 | 0 | 0 | |
23/11/2012 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
22/11/2012 |
10.59
|
530 | 10.09 | 10.59 | 10.09 | 0 | 0 | 0 | |
21/11/2012 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
20/11/2012 |
10.09
|
30 | 9.84 | 10.09 | 9.59 | 0 | 0 | 0 | |
19/11/2012 |
9.84
|
700 | 10.22 | 10.22 | 9.84 | 0 | 0 | 0 | |
16/11/2012 |
10.22
|
1,560 | 10.30 | 10.30 | 9.92 | 0 | 0 | 0 | |
15/11/2012 |
10.30
|
1,200 | 10.34 | 10.34 | 10.30 | 0 | 0 | 0 | |
14/11/2012 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
13/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/11/2012 |
10.34
|
690 | 10.01 | 10.34 | 9.97 | 0 | 0 | 0 | |
12/11/2012 |
10.01
|
5,900 | 10.09 | 10.09 | 9.69 | 0 | 0 | 0 | |
09/11/2012 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
08/11/2012 |
10.09
|
20 | 9.97 | 10.09 | 10.09 | 0 | 0 | 0 | |
07/11/2012 |
9.97
|
140 | 9.85 | 10.01 | 9.57 | 0 | 0 | 0 | |
06/11/2012 |
9.85
|
3,040 | 10.33 | 10.65 | 9.85 | 0 | 0 | 0 | |
05/11/2012 |
10.33
|
10 | 10.29 | 10.33 | 10.33 | 0 | 0 | 0 | |
02/11/2012 |
10.29
|
1,510 | 10.13 | 10.41 | 9.77 | 0 | 0 | 0 | |
01/11/2012 |
10.13
|
1,840 | 9.73 | 10.13 | 9.97 | 0 | 0 | 0 | |
31/10/2012 |
9.73
|
600 | 10.13 | 10.13 | 9.69 | 0 | 0 | 0 | |
30/10/2012 |
10.13
|
410 | 10.49 | 10.49 | 9.97 | 0 | 0 | 0 | |
29/10/2012 |
10.49
|
10 | 10.17 | 10.49 | 10.49 | 0 | 0 | 0 | |
26/10/2012 |
10.17
|
60 | 9.93 | 10.17 | 10.17 | 0 | 0 | 0 | |
25/10/2012 |
9.93
|
510 | 9.85 | 9.93 | 9.93 | 0 | 0 | 0 | |
24/10/2012 |
9.85
|
4,460 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 | |
23/10/2012 |
9.85
|
9,230 | 10.33 | 10.33 | 9.85 | 0 | 0 | 0 | |
22/10/2012 |
10.33
|
210 | 10.37 | 10.37 | 9.85 | 0 | 0 | 0 | |
19/10/2012 |
10.37
|
1,070 | 10.37 | 10.41 | 10.09 | 0 | 0 | 0 | |
18/10/2012 |
10.37
|
1,460 | 10.69 | 10.77 | 10.17 | 0 | 0 | 0 | |
17/10/2012 |
10.69
|
2,000 | 10.33 | 10.69 | 10.69 | 0 | 0 | 0 | |
16/10/2012 |
10.33
|
210 | 10.29 | 10.65 | 9.97 | 0 | 0 | 0 | |
15/10/2012 |
10.29
|
1,030 | 10.49 | 10.53 | 10.05 | 0 | 0 | 0 | |
12/10/2012 |
10.49
|
2,810 | 10.01 | 10.49 | 9.97 | 0 | 0 | 0 | |
11/10/2012 |
10.01
|
5,410 | 10.01 | 10.01 | 9.97 | 0 | 0 | 0 | |
10/10/2012 |
10.01
|
6,030 | 9.97 | 10.01 | 9.89 | 0 | 0 | 0 | |
09/10/2012 |
9.97
|
120 | 9.97 | 9.97 | 9.89 | 0 | 0 | 0 | |
08/10/2012 |
9.97
|
3,920 | 10.05 | 10.05 | 9.97 | 0 | 0 | 0 | |
05/10/2012 |
10.05
|
300 | 10.05 | 10.05 | 9.97 | 0 | 0 | 0 | |
04/10/2012 |
10.05
|
10 | 10.01 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/10/2012 |
10.01
|
2,000 | 9.93 | 10.01 | 9.77 | 0 | 0 | 0 | |
02/10/2012 |
9.93
|
70 | 10.01 | 10.01 | 9.57 | 0 | 0 | 0 | |
01/10/2012 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
28/09/2012 |
10.01
|
5,020 | 9.93 | 10.01 | 10.01 | 0 | 0 | 0 | |
27/09/2012 |
9.93
|
5,640 | 9.77 | 10.05 | 9.85 | 0 | 0 | 0 | |
26/09/2012 |
9.77
|
3,800 | 10.21 | 10.21 | 9.77 | 0 | 0 | 0 | |
25/09/2012 |
10.21
|
3,600 | 10.29 | 10.29 | 9.97 | 0 | 0 | 0 | |
24/09/2012 |
10.29
|
860 | 9.97 | 10.29 | 10.17 | 0 | 0 | 0 | |
21/09/2012 |
9.97
|
6,720 | 9.53 | 9.97 | 9.93 | 0 | 0 | 0 | |
20/09/2012 |
9.53
|
3,910 | 9.97 | 10.09 | 9.53 | 0 | 0 | 0 | |
19/09/2012 |
9.97
|
17,820 | 9.85 | 9.97 | 9.41 | 0 | 0 | 0 | |
18/09/2012 |
9.85
|
8,500 | 10.37 | 10.37 | 9.85 | 0 | 0 | 0 | |
17/09/2012 |
10.37
|
21,250 | 10.41 | 10.41 | 9.89 | 0 | 0 | 0 | |
14/09/2012 |
10.41
|
690 | 10.41 | 10.41 | 10.17 | 0 | 0 | 0 | |
13/09/2012 |
10.41
|
610 | 10.05 | 10.41 | 9.97 | 0 | 0 | 0 | |
12/09/2012 |
10.05
|
900 | 10.45 | 10.45 | 10.05 | 0 | 0 | 0 |