Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
5.66
|
3,400 | 5.83 | 6.37 | 5.61 | 0 | 0 | 0 | |
01/02/2013 |
5.83
|
1,700 | 6.43 | 6.43 | 5.83 | 0 | 0 | 0 | |
31/01/2013 |
6.43
|
100 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 | |
30/01/2013 |
7.14
|
100 | 7.91 | 7.91 | 7.14 | 0 | 0 | 0 | |
29/01/2013 |
7.91
|
100 | 8.79 | 8.79 | 7.91 | 0 | 0 | 0 | |
28/01/2013 |
8.79
|
100 | 9.73 | 9.73 | 8.79 | 0 | 0 | 0 | |
25/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
24/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
23/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
22/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
21/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
18/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
17/01/2013 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
16/01/2013 |
9.73
|
100 | 10.77 | 10.77 | 9.73 | 0 | 0 | 0 | |
15/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
14/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
09/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
08/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
04/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
03/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
02/01/2013 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
28/12/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
27/12/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
26/12/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
25/12/2012 |
10.77
|
100 | 10.11 | 10.77 | 10.77 | 0 | 0 | 0 | |
24/12/2012 |
10.11
|
100 | 9.89 | 10.11 | 10.11 | 0 | 0 | 0 | |
21/12/2012 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
20/12/2012 |
9.89
|
200 | 9.29 | 9.89 | 9.89 | 0 | 0 | 0 | |
19/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
14/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
12/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
11/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
10/12/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/12/2012 |
9.29
|
100 | 9.01 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/12/2012 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
05/12/2012 |
9.01
|
100 | 8.74 | 9.01 | 9.01 | 0 | 0 | 0 | |
04/12/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
03/12/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
30/11/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
29/11/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
28/11/2012 |
8.74
|
100 | 8.19 | 8.74 | 8.74 | 0 | 0 | 0 | |
27/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
26/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
22/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
21/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
20/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
19/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
16/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
15/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
14/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
12/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
09/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
08/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
06/11/2012 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
05/11/2012 |
8.19
|
200 | 7.91 | 8.19 | 8.19 | 0 | 0 | 0 | |
02/11/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
01/11/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
31/10/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
30/10/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
29/10/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/10/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/10/2012 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/10/2012 |
7.91
|
100 | 7.42 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
22/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
19/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
17/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
16/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
15/10/2012 |
7.42
|
400 | 7.91 | 8.19 | 7.42 | 0 | 0 | 0 | |
12/10/2012 |
7.91
|
100 | 7.69 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/10/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
10/10/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
09/10/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
08/10/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/10/2012 |
7.69
|
100 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 | |
04/10/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
03/10/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
02/10/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/10/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/09/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/09/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/09/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/09/2012 |
7.64
|
100 | 7.42 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/09/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
21/09/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
20/09/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
19/09/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/09/2012: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/09/2012 |
7.42
|
100 | 7.03 | 7.42 | 7.42 | 0 | 0 | 0 | |
17/09/2012 |
7.03
|
100 | 6.77 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/09/2012 |
6.77
|
100 | 6.51 | 6.77 | 6.77 | 0 | 0 | 0 |