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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
7.88
|
3,030 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 | |
31/01/2013 |
7.94
|
7,400 | 7.83 | 7.94 | 7.88 | 0 | 0 | 0 | |
30/01/2013 |
7.83
|
14,780 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 | |
29/01/2013 |
7.94
|
5,320 | 7.88 | 8.00 | 7.88 | 0 | 0 | 0 | |
28/01/2013 |
7.88
|
10,540 | 7.88 | 8.00 | 7.83 | 0 | 0 | 0 | |
25/01/2013 |
7.88
|
6,900 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 | |
24/01/2013 |
8.00
|
350 | 7.83 | 8.17 | 7.88 | 0 | 0 | 0 | |
23/01/2013 |
7.83
|
4,500 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
22/01/2013 |
8.00
|
24,490 | 7.83 | 8.28 | 7.83 | 0 | 0 | 0 | |
21/01/2013 |
7.83
|
4,950 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
18/01/2013 |
7.94
|
4,940 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
17/01/2013 |
7.94
|
9,040 | 8.11 | 8.17 | 7.94 | 0 | 0 | 0 | |
16/01/2013 |
8.11
|
24,510 | 7.88 | 8.34 | 7.72 | 0 | 0 | 0 | |
15/01/2013 |
7.88
|
10,100 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 | |
14/01/2013 |
7.88
|
21,090 | 7.94 | 7.94 | 7.72 | 0 | 0 | 0 | |
11/01/2013 |
7.94
|
12,030 | 7.83 | 7.94 | 7.83 | 0 | 0 | 0 | |
10/01/2013 |
7.83
|
9,750 | 7.83 | 7.88 | 7.66 | 0 | 0 | 0 | |
09/01/2013 |
7.83
|
4,430 | 7.88 | 7.94 | 7.66 | 0 | 0 | 0 | |
08/01/2013 |
7.88
|
18,970 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 | |
07/01/2013 |
7.94
|
5,400 | 7.83 | 8.00 | 7.88 | 0 | 0 | 0 | |
04/01/2013 |
7.83
|
600 | 7.77 | 8.11 | 7.60 | 0 | 0 | 0 | |
03/01/2013 |
7.77
|
7,400 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 | |
02/01/2013 |
8.00
|
11,810 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 | |
28/12/2012 |
8.00
|
5,020 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 | |
27/12/2012 |
8.05
|
5,830 | 7.88 | 8.05 | 7.66 | 0 | 0 | 0 | |
26/12/2012 |
7.88
|
12,850 | 7.83 | 7.88 | 7.66 | 0 | 0 | 0 | |
25/12/2012 |
7.83
|
4,920 | 7.77 | 7.83 | 7.60 | 0 | 0 | 0 | |
24/12/2012 |
7.77
|
9,200 | 7.72 | 7.77 | 7.55 | 0 | 0 | 0 | |
21/12/2012 |
7.72
|
480 | 7.88 | 7.94 | 7.72 | 0 | 0 | 0 | |
20/12/2012 |
7.88
|
4,510 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 | |
19/12/2012 |
7.94
|
29,420 | 7.88 | 7.94 | 7.66 | 0 | 0 | 0 | |
18/12/2012 |
7.88
|
17,400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
17/12/2012 |
7.88
|
7,500 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 | |
14/12/2012 |
8.05
|
510 | 7.94 | 8.11 | 8.05 | 0 | 0 | 0 | |
13/12/2012 |
7.94
|
2,080 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 | |
12/12/2012 |
8.00
|
16,920 | 7.88 | 8.00 | 7.88 | 0 | 0 | 0 | |
11/12/2012 |
7.88
|
5,500 | 7.77 | 7.88 | 7.88 | 0 | 0 | 0 | |
10/12/2012 |
7.77
|
60,510 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
07/12/2012 |
7.88
|
5,020 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
06/12/2012 |
7.94
|
27,950 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 | |
05/12/2012 |
8.00
|
9,790 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 | |
04/12/2012 |
8.00
|
20,940 | 7.88 | 8.00 | 7.83 | 0 | 0 | 0 | |
03/12/2012 |
7.88
|
18,410 | 7.88 | 7.94 | 7.49 | 0 | 0 | 0 | |
30/11/2012 |
7.88
|
27,810 | 7.72 | 7.94 | 7.66 | 0 | 0 | 0 | |
29/11/2012 |
7.72
|
11,400 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 | |
28/11/2012 |
7.94
|
33,260 | 7.88 | 7.94 | 7.88 | 0 | 0 | 0 | |
27/11/2012 |
7.88
|
2,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
26/11/2012 |
7.88
|
16,610 | 7.83 | 7.94 | 7.77 | 0 | 0 | 0 | |
23/11/2012 |
7.83
|
4,900 | 7.94 | 8.00 | 7.83 | 0 | 0 | 0 | |
22/11/2012 |
7.94
|
9,120 | 7.88 | 7.94 | 7.77 | 0 | 0 | 0 | |
21/11/2012 |
7.88
|
29,100 | 7.77 | 7.94 | 7.83 | 0 | 0 | 0 | |
20/11/2012 |
7.77
|
5,350 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
19/11/2012 |
7.94
|
6,100 | 7.83 | 8.00 | 7.88 | 0 | 0 | 0 | |
16/11/2012 |
7.83
|
7,300 | 7.77 | 7.83 | 7.66 | 0 | 0 | 0 | |
15/11/2012 |
7.77
|
27,490 | 8.05 | 8.05 | 7.66 | 0 | 0 | 0 | |
14/11/2012 |
8.05
|
2,910 | 7.77 | 8.11 | 7.83 | 0 | 0 | 0 | |
13/11/2012 |
7.77
|
16,860 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
12/11/2012 |
7.88
|
3,020 | 7.77 | 7.88 | 7.72 | 0 | 0 | 0 | |
09/11/2012 |
7.77
|
3,230 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
08/11/2012 |
7.88
|
3,650 | 7.83 | 7.88 | 7.83 | 0 | 0 | 0 | |
07/11/2012 |
7.83
|
8,000 | 7.83 | 7.88 | 7.72 | 0 | 0 | 0 | |
06/11/2012 |
7.83
|
58,870 | 7.83 | 7.83 | 7.72 | 0 | 0 | 0 | |
05/11/2012 |
7.83
|
1,190 | 7.49 | 7.83 | 7.49 | 0 | 0 | 0 | |
02/11/2012 |
7.49
|
37,530 | 7.88 | 7.88 | 7.49 | 0 | 0 | 0 | |
01/11/2012 |
7.88
|
3,230 | 8.05 | 8.11 | 7.88 | 0 | 0 | 0 | |
31/10/2012 |
8.05
|
11,540 | 8.05 | 8.11 | 7.88 | 0 | 0 | 0 | |
30/10/2012 |
8.05
|
14,890 | 7.94 | 8.17 | 7.94 | 0 | 0 | 0 | |
29/10/2012 |
7.94
|
9,700 | 7.60 | 7.94 | 7.60 | 0 | 0 | 0 | |
26/10/2012 |
7.60
|
8,450 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 | |
25/10/2012 |
7.88
|
37,800 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 | |
24/10/2012 |
8.11
|
29,500 | 7.88 | 8.17 | 7.88 | 0 | 0 | 0 | |
23/10/2012 |
7.88
|
16,400 | 7.55 | 7.88 | 7.43 | 0 | 0 | 0 | |
22/10/2012 |
7.55
|
66,890 | 7.77 | 7.77 | 7.49 | 0 | 0 | 0 | |
19/10/2012 |
7.77
|
79,260 | 8.17 | 8.17 | 7.77 | 0 | 0 | 0 | |
18/10/2012 |
8.17
|
22,200 | 8.28 | 8.28 | 8.17 | 0 | 0 | 0 | |
17/10/2012 |
8.28
|
22,720 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 | |
16/10/2012 |
8.62
|
25,190 | 8.28 | 8.67 | 8.34 | 0 | 0 | 0 | |
15/10/2012 |
8.28
|
201,260 | 8.56 | 8.56 | 8.17 | 0 | 500 | -0.0 | |
12/10/2012 |
8.56
|
86,010 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 | |
11/10/2012 |
9.01
|
101,170 | 9.01 | 9.24 | 8.73 | 0 | 0 | 0 | |
10/10/2012 |
9.01
|
107,490 | 9.24 | 9.41 | 9.01 | 0 | 0 | 0 | |
09/10/2012 |
9.24
|
75,570 | 9.52 | 9.57 | 9.12 | 0 | 0 | 0 | |
08/10/2012 |
9.52
|
85,320 | 9.57 | 9.69 | 9.12 | 500 | 0 | 0.0 | |
05/10/2012 |
9.57
|
90,990 | 9.91 | 9.91 | 9.46 | 0 | 0 | 0 | |
04/10/2012 |
9.91
|
82,840 | 9.57 | 10.03 | 9.24 | 0 | 0 | 0 | |
03/10/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/10/2012 |
9.57
|
88,230 | 9.57 | 9.91 | 9.57 | 0 | 0 | 0 | |
02/10/2012 |
9.57
|
84,290 | 10.05 | 10.05 | 9.57 | 0 | 0 | 0 | |
01/10/2012 |
10.05
|
80,330 | 10.53 | 10.53 | 10.05 | 0 | 0 | 0 | |
28/09/2012 |
10.53
|
72,330 | 10.53 | 10.53 | 10.11 | 0 | 0 | 0 | |
27/09/2012 |
10.53
|
95,650 | 10.37 | 10.80 | 10.32 | 0 | 0 | 0 | |
26/09/2012 |
10.37
|
50,710 | 10.43 | 10.43 | 10.16 | 0 | 0 | 0 | |
25/09/2012 |
10.43
|
72,630 | 10.53 | 10.64 | 10.37 | 0 | 0 | 0 | |
24/09/2012 |
10.53
|
113,980 | 10.74 | 10.85 | 10.37 | 0 | 700 | -0.0 | |
21/09/2012 |
10.74
|
201,660 | 10.27 | 10.74 | 10.27 | 0 | 0 | 0 | |
20/09/2012 |
10.27
|
69,670 | 10.32 | 10.37 | 10.05 | 0 | 0 | 0 | |
19/09/2012 |
10.32
|
107,630 | 10.16 | 10.32 | 10.00 | 700 | 0 | 0.0 | |
18/09/2012 |
10.16
|
108,800 | 9.89 | 10.16 | 9.57 | 0 | 0 | 0 | |
17/09/2012 |
9.89
|
60,260 | 9.89 | 10.00 | 9.68 | 0 | 0 | 0 | |
14/09/2012 |
9.89
|
73,540 | 9.47 | 9.89 | 9.41 | 0 | 3,300 | -0.1 | |
13/09/2012 |
9.47
|
40,300 | 9.73 | 9.73 | 9.47 | 0 | 0 | 0 |