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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
7.79
|
2,000 | 7.73 | 7.79 | 7.79 | 0 | 0 | 0 | |
01/02/2013 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
31/01/2013 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
30/01/2013 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/01/2013 |
7.73
|
700 | 8.01 | 8.01 | 7.73 | 0 | 0 | 0 | |
28/01/2013 |
8.01
|
900 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
25/01/2013 |
8.01
|
1,000 | 8.23 | 8.23 | 8.01 | 0 | 0 | 0 | |
24/01/2013 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/01/2013 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
22/01/2013 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/01/2013 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
18/01/2013 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
17/01/2013 |
8.23
|
1,700 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 | |
16/01/2013 |
8.23
|
4,800 | 8.17 | 8.23 | 8.01 | 0 | 0 | 0 | |
15/01/2013 |
8.17
|
1,200 | 8.17 | 8.17 | 8.12 | 0 | 0 | 0 | |
14/01/2013 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/01/2013 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/01/2013 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
09/01/2013 |
8.17
|
1,200 | 8.23 | 8.23 | 8.01 | 600 | 0 | 0.0 | |
08/01/2013 |
8.23
|
400 | 8.01 | 8.29 | 8.01 | 0 | 0 | 0 | |
07/01/2013 |
8.01
|
1,900 | 8.01 | 8.56 | 8.01 | 100 | 0 | 0.0 | |
04/01/2013 |
8.01
|
400 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
03/01/2013 |
8.01
|
200 | 8.45 | 8.45 | 8.01 | 0 | 0 | 0 | |
02/01/2013 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
28/12/2012 |
8.45
|
500 | 8.01 | 8.45 | 7.90 | 0 | 0 | 0 | |
27/12/2012 |
8.01
|
200 | 8.29 | 8.29 | 8.01 | 0 | 0 | 0 | |
26/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
25/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
24/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
21/12/2012 |
8.29
|
1,000 | 8.17 | 8.29 | 8.29 | 0 | 0 | 0 | |
20/12/2012 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
19/12/2012 |
8.17
|
100 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0 | |
18/12/2012 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
17/12/2012 |
8.78
|
600 | 8.34 | 8.78 | 8.34 | 0 | 0 | 0 | |
14/12/2012 |
8.34
|
900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
13/12/2012 |
8.34
|
1,300 | 8.29 | 8.34 | 8.29 | 0 | 0 | 0 | |
12/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
11/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
10/12/2012 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
06/12/2012 |
8.29
|
400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/12/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
04/12/2012 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
03/12/2012 |
8.29
|
800 | 8.29 | 8.29 | 8.06 | 0 | 0 | 0 | |
30/11/2012 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
29/11/2012 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
28/11/2012 |
8.29
|
200 | 8.01 | 8.29 | 8.29 | 0 | 0 | 0 | |
27/11/2012 |
8.01
|
1,100 | 7.95 | 8.29 | 8.01 | 0 | 0 | 0 | |
26/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/11/2012 |
7.95
|
700 | 7.46 | 7.95 | 7.95 | 0 | 0 | 0 | |
23/11/2012 |
7.46
|
800 | 7.71 | 7.71 | 7.46 | 0 | 0 | 0 | |
22/11/2012 |
7.71
|
400 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 | |
21/11/2012 |
7.90
|
1,000 | 7.41 | 7.90 | 7.85 | 0 | 0 | 0 | |
20/11/2012 |
7.41
|
600 | 6.96 | 7.41 | 7.41 | 0 | 0 | 0 | |
19/11/2012 |
6.96
|
600 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 | |
16/11/2012 |
6.96
|
1,400 | 7.36 | 7.36 | 6.96 | 0 | 0 | 0 | |
15/11/2012 |
7.36
|
400 | 7.90 | 7.90 | 7.36 | 0 | 0 | 0 | |
14/11/2012 |
7.90
|
1,200 | 8.45 | 8.45 | 7.90 | 0 | 0 | 0 | |
13/11/2012 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/11/2012 |
8.45
|
200 | 8.55 | 8.55 | 7.95 | 0 | 0 | 0 | |
09/11/2012 |
8.55
|
100 | 8.00 | 8.55 | 8.55 | 0 | 0 | 0 | |
08/11/2012 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
07/11/2012 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/11/2012 |
8.00
|
1,300 | 8.00 | 8.40 | 8.00 | 0 | 0 | 0 | |
05/11/2012 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
02/11/2012 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
01/11/2012 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
31/10/2012 |
8.00
|
1,000 | 7.51 | 8.00 | 7.01 | 0 | 0 | 0 | |
30/10/2012 |
7.51
|
100 | 7.06 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/10/2012 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
26/10/2012 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
25/10/2012 |
7.06
|
1,300 | 6.96 | 7.06 | 7.01 | 0 | 0 | 0 | |
24/10/2012 |
6.96
|
400 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/10/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/10/2012 |
6.96
|
1,100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/10/2012 |
6.96
|
400 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/10/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/10/2012 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/10/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/10/2012 |
6.96
|
500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/10/2012 |
6.96
|
1,100 | 6.91 | 7.16 | 6.96 | 0 | 0 | 0 | |
11/10/2012 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/10/2012 |
6.91
|
100 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
09/10/2012 |
7.01
|
300 | 7.26 | 7.26 | 7.01 | 0 | 0 | 0 | |
08/10/2012 |
7.26
|
100 | 6.96 | 7.26 | 7.26 | 0 | 0 | 0 | |
05/10/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/10/2012 |
6.96
|
2,600 | 7.06 | 7.06 | 6.96 | 0 | 0 | 0 | |
03/10/2012 |
7.06
|
300 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 | |
02/10/2012 |
7.11
|
3,100 | 6.96 | 7.11 | 6.96 | 0 | 0 | 0 | |
01/10/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/09/2012 |
6.96
|
3,300 | 6.96 | 7.11 | 6.96 | 0 | 0 | 0 | |
27/09/2012 |
6.96
|
3,300 | 6.96 | 7.16 | 6.96 | 0 | 0 | 0 | |
26/09/2012 |
6.96
|
200 | 7.11 | 7.11 | 6.96 | 0 | 0 | 0 | |
25/09/2012 |
7.11
|
1,000 | 7.06 | 7.11 | 7.11 | 0 | 0 | 0 | |
24/09/2012 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
21/09/2012 |
7.06
|
4,000 | 6.86 | 7.11 | 7.01 | 0 | 0 | 0 | |
20/09/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/09/2012 |
6.86
|
1,400 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
18/09/2012 |
6.86
|
2,800 | 6.81 | 7.01 | 6.86 | 0 | 0 | 0 | |
17/09/2012 |
6.81
|
1,200 | 6.91 | 6.91 | 6.81 | 0 | 0 | 0 | |
14/09/2012 |
6.91
|
1,200 | 6.81 | 6.91 | 6.81 | 0 | 0 | 0 |