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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
31/01/2013 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
30/01/2013 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
29/01/2013 |
21.47
|
200 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
28/01/2013 |
21.47
|
500 | 21.24 | 22.17 | 21.47 | 0 | 0 | 0 | |
25/01/2013 |
21.24
|
1,200 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
24/01/2013 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
23/01/2013 |
21.24
|
300 | 21.24 | 21.24 | 21.24 | 0 | 300 | -0.0 | |
22/01/2013 |
21.24
|
1,100 | 21.00 | 21.24 | 21.00 | 0 | 0 | 0 | |
21/01/2013 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
18/01/2013 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
17/01/2013 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
16/01/2013 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
15/01/2013 |
21.00
|
500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
14/01/2013 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
11/01/2013 |
21.00
|
700 | 20.82 | 21.00 | 21.00 | 400 | 0 | 0.0 | |
10/01/2013 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
09/01/2013 |
20.82
|
0 | 21.00 | 20.82 | 20.82 | 0 | 0 | 0 | |
08/01/2013 |
21.00
|
2,700 | 19.93 | 21.00 | 20.30 | 0 | 0 | 0 | |
07/01/2013 |
19.93
|
200 | 19.91 | 19.93 | 19.93 | 0 | 0 | 0 | |
04/01/2013 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
03/01/2013 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
02/01/2013 |
19.91
|
1,200 | 20.77 | 20.77 | 19.91 | 1,100 | 0 | 0.1 | |
28/12/2012 |
20.77
|
100 | 20.65 | 20.77 | 20.77 | 0 | 0 | 0 | |
27/12/2012 |
20.65
|
200 | 21.00 | 21.00 | 20.65 | 200 | 0 | 0.0 | |
26/12/2012 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
25/12/2012 |
21.00
|
700 | 21.00 | 21.00 | 19.91 | 0 | 0 | 0 | |
24/12/2012 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
21/12/2012 |
21.00
|
200 | 19.88 | 21.00 | 19.88 | 0 | 0 | 0 | |
20/12/2012 |
19.88
|
1,000 | 19.88 | 19.88 | 19.88 | 1,000 | 0 | 0.1 | |
19/12/2012 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
18/12/2012 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
17/12/2012 |
19.88
|
100 | 20.54 | 20.54 | 19.88 | 100 | 0 | 0.0 | |
14/12/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
13/12/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
12/12/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
11/12/2012 |
20.54
|
800 | 20.07 | 20.54 | 19.88 | 600 | 0 | 0.1 | |
10/12/2012 |
20.07
|
400 | 20.54 | 20.54 | 20.07 | 0 | 0 | 0 | |
07/12/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
06/12/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
05/12/2012 |
20.54
|
700 | 19.95 | 20.54 | 19.95 | 0 | 0 | 0 | |
04/12/2012 |
19.95
|
200 | 20.07 | 20.07 | 19.72 | 0 | 0 | 0 | |
03/12/2012 |
20.07
|
100 | 19.84 | 20.07 | 20.07 | 0 | 0 | 0 | |
30/11/2012 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
29/11/2012 |
19.84
|
1,000 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
28/11/2012 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
27/11/2012 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
26/11/2012 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
23/11/2012 |
19.84
|
100 | 20.54 | 20.54 | 19.84 | 0 | 0 | 0 | |
22/11/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
21/11/2012 |
20.54
|
1,300 | 20.54 | 20.54 | 20.54 | 1,300 | 0 | 0.1 | |
20/11/2012 |
20.54
|
100 | 20.07 | 20.54 | 20.54 | 0 | 0 | 0 | |
19/11/2012 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
16/11/2012 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
15/11/2012 |
20.07
|
100 | 20.54 | 20.54 | 20.07 | 0 | 0 | 0 | |
14/11/2012 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
13/11/2012 |
20.54
|
1,300 | 20.89 | 20.89 | 19.72 | 0 | 0 | 0 | |
12/11/2012 |
20.89
|
600 | 21.82 | 21.82 | 20.89 | 0 | 0 | 0 | |
09/11/2012 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
08/11/2012 |
21.82
|
100 | 21.00 | 21.82 | 21.82 | 0 | 0 | 0 | |
07/11/2012 |
21.00
|
100 | 20.19 | 21.00 | 21.00 | 0 | 0 | 0 | |
06/11/2012: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
06/11/2012 |
20.19
|
200 | 20.07 | 20.19 | 20.19 | 100 | 0 | 0.0 | |
05/11/2012 |
20.07
|
1,600 | 21.54 | 21.54 | 20.07 | 0 | 0 | 0 | |
02/11/2012 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
01/11/2012 |
21.54
|
100 | 20.22 | 21.54 | 21.54 | 0 | 0 | 0 | |
31/10/2012 |
20.22
|
0 | 19.66 | 20.22 | 20.22 | 0 | 0 | 0 | |
30/10/2012 |
19.66
|
3,000 | 19.62 | 20.98 | 19.66 | 0 | 0 | 0 | |
29/10/2012 |
19.62
|
3,100 | 18.34 | 19.62 | 19.62 | 0 | 0 | 0 | |
26/10/2012 |
18.34
|
1,600 | 18.13 | 18.34 | 18.13 | 0 | 0 | 0 | |
25/10/2012 |
18.13
|
5,200 | 18.13 | 18.56 | 18.13 | 0 | 0 | 0 | |
24/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
23/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
22/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
19/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
18/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
17/10/2012 |
18.13
|
2,200 | 18.13 | 18.34 | 18.13 | 0 | 0 | 0 | |
16/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
15/10/2012 |
18.13
|
1,500 | 18.13 | 18.13 | 18.13 | 1,500 | 0 | 0.1 | |
12/10/2012 |
18.13
|
1,000 | 18.34 | 18.34 | 18.13 | 1,000 | 0 | 0.1 | |
11/10/2012 |
18.34
|
600 | 18.99 | 18.99 | 18.34 | 0 | 0 | 0 | |
10/10/2012 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
09/10/2012 |
18.99
|
100 | 18.34 | 18.99 | 18.99 | 0 | 0 | 0 | |
08/10/2012 |
18.34
|
3,800 | 19.21 | 19.21 | 18.13 | 1,500 | 0 | 0.1 | |
05/10/2012 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
04/10/2012 |
19.21
|
200 | 18.13 | 19.21 | 19.21 | 200 | 0 | 0.0 | |
03/10/2012 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
02/10/2012 |
18.13
|
1,500 | 18.13 | 18.13 | 18.13 | 1,500 | 0 | 0.1 | |
01/10/2012 |
18.13
|
1,500 | 18.78 | 18.78 | 18.13 | 1,500 | 0 | 0.1 | |
28/09/2012 |
18.78
|
2,400 | 19.06 | 19.06 | 18.34 | 1,500 | 0 | 0.1 | |
27/09/2012 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
26/09/2012 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
25/09/2012 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
24/09/2012 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
21/09/2012 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
20/09/2012 |
19.06
|
2,500 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
19/09/2012 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
18/09/2012 |
19.06
|
1,900 | 19.06 | 19.06 | 19.06 | 1,900 | 0 | 0.2 | |
17/09/2012 |
19.06
|
3,600 | 19.42 | 19.42 | 19.06 | 1,900 | 0 | 0.2 | |
14/09/2012 |
19.42
|
3,700 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
13/09/2012 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |