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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2013 |
8.24
|
30 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
25/01/2013 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/01/2013 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/01/2013 |
8.24
|
1,170 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
22/01/2013 |
8.34
|
1,680 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 | |
21/01/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
18/01/2013 |
8.34
|
100 | 8.18 | 8.34 | 8.34 | 0 | 0 | 0 | |
17/01/2013 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
16/01/2013 |
8.18
|
1,410 | 8.46 | 8.46 | 8.18 | 0 | 0 | 0 | |
15/01/2013 |
8.46
|
30 | 8.11 | 8.46 | 7.98 | 0 | 0 | 0 | |
14/01/2013 |
8.11
|
10 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 | |
11/01/2013 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
10/01/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/01/2013 |
8.40
|
1,200 | 8.18 | 8.40 | 8.37 | 0 | 0 | 0 | |
09/01/2013 |
8.18
|
600 | 8.03 | 8.18 | 8.18 | 0 | 0 | 0 | |
08/01/2013 |
8.03
|
4,000 | 8.06 | 8.06 | 8.03 | 0 | 0 | 0 | |
07/01/2013 |
8.06
|
1,630 | 8.03 | 8.06 | 8.03 | 0 | 0 | 0 | |
04/01/2013 |
8.03
|
4,070 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 | |
03/01/2013 |
8.03
|
1,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
02/01/2013 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
28/12/2012 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
27/12/2012 |
8.03
|
1,130 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 | |
26/12/2012 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
25/12/2012 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
24/12/2012 |
8.03
|
150 | 7.88 | 8.03 | 7.58 | 0 | 0 | 0 | |
21/12/2012 |
7.88
|
500 | 7.73 | 7.88 | 7.88 | 0 | 0 | 0 | |
20/12/2012 |
7.73
|
210 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
19/12/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
18/12/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
17/12/2012 |
7.73
|
790 | 7.43 | 7.73 | 7.58 | 0 | 0 | 0 | |
14/12/2012 |
7.43
|
2,780 | 7.22 | 7.43 | 7.28 | 0 | 0 | 0 | |
13/12/2012 |
7.22
|
1,000 | 7.22 | 7.31 | 7.22 | 0 | 0 | 0 | |
12/12/2012 |
7.22
|
660 | 7.14 | 7.22 | 7.17 | 0 | 0 | 0 | |
11/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
10/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
07/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
06/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
05/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
04/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
03/12/2012 |
7.14
|
10 | 7.05 | 7.14 | 7.14 | 0 | 0 | 0 | |
30/11/2012 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
29/11/2012 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
28/11/2012 |
7.05
|
90 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 | |
27/11/2012 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/11/2012 |
7.08
|
90 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 | |
23/11/2012 |
7.14
|
50 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
22/11/2012 |
7.14
|
260 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 | |
21/11/2012 |
7.11
|
4,790 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 | |
20/11/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
19/11/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
16/11/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
15/11/2012 |
7.14
|
470 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
14/11/2012 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/11/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
12/11/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
09/11/2012 |
7.14
|
350 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/11/2012 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/11/2012 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
06/11/2012 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/11/2012 |
7.11
|
250 | 7.08 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/11/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/11/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
31/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
30/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
25/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/10/2012 |
7.08
|
1,050 | 7.22 | 7.22 | 7.08 | 0 | 0 | 0 | |
23/10/2012 |
7.22
|
2,980 | 7.19 | 7.22 | 7.19 | 0 | 0 | 0 | |
22/10/2012 |
7.19
|
3,280 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/10/2012 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
18/10/2012 |
7.19
|
500 | 7.17 | 7.19 | 7.19 | 0 | 0 | 0 | |
17/10/2012 |
7.17
|
100 | 7.17 | 7.22 | 7.17 | 0 | 0 | 0 | |
16/10/2012 |
7.17
|
400 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/10/2012 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/10/2012 |
7.17
|
40 | 7.14 | 7.17 | 7.17 | 0 | 0 | 0 | |
11/10/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
10/10/2012 |
7.14
|
1,500 | 7.05 | 7.14 | 7.14 | 0 | 0 | 0 | |
09/10/2012 |
7.05
|
90 | 7.17 | 7.17 | 7.05 | 0 | 0 | 0 | |
08/10/2012 |
7.17
|
240 | 7.14 | 7.17 | 7.14 | 0 | 0 | 0 | |
05/10/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
04/10/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
03/10/2012 |
7.14
|
30 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
02/10/2012 |
7.14
|
50 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
01/10/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
28/09/2012 |
7.14
|
2,000 | 7.05 | 7.14 | 7.14 | 0 | 0 | 0 | |
27/09/2012 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
26/09/2012 |
7.05
|
10 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 | |
25/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/09/2012 |
7.08
|
2,410 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 | |
21/09/2012 |
7.14
|
1,230 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 | |
20/09/2012 |
7.11
|
100 | 7.17 | 7.17 | 7.11 | 0 | 0 | 0 | |
19/09/2012 |
7.17
|
4,500 | 7.14 | 7.17 | 7.05 | 0 | 0 | 0 | |
18/09/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
17/09/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
14/09/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/09/2012 |
7.14
|
3,000 | 7.08 | 7.14 | 7.14 | 0 | 0 | 0 | |
12/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
11/09/2012 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
10/09/2012 |
7.08
|
2,720 | 7.14 | 7.14 | 7.02 | 0 | 0 | 0 | |
07/09/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |