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 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
18/01/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
17/01/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
16/01/2013 |
6.99
|
30 | 6.64 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/01/2013 |
6.64
|
30 | 7.11 | 7.11 | 6.64 | 0 | 0 | 0 | |
14/01/2013 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
11/01/2013 |
7.11
|
1,010 | 7.22 | 7.22 | 6.88 | 0 | 0 | 0 | |
10/01/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
09/01/2013 |
7.22
|
1,030 | 6.99 | 7.22 | 6.76 | 0 | 0 | 0 | |
08/01/2013 |
6.99
|
670 | 7.16 | 7.16 | 6.93 | 0 | 0 | 0 | |
07/01/2013 |
7.16
|
20 | 7.51 | 7.51 | 7.16 | 0 | 0 | 0 | |
04/01/2013 |
7.51
|
10 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 | |
03/01/2013 |
7.86
|
10 | 7.63 | 7.86 | 7.86 | 0 | 0 | 0 | |
02/01/2013 |
7.63
|
70 | 7.28 | 7.63 | 7.63 | 0 | 0 | 0 | |
28/12/2012 |
7.28
|
80 | 6.93 | 7.28 | 6.59 | 0 | 0 | 0 | |
27/12/2012 |
6.93
|
270 | 6.88 | 6.93 | 6.59 | 0 | 0 | 0 | |
26/12/2012 |
6.88
|
100 | 6.59 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/12/2012 |
6.59
|
10 | 6.36 | 6.59 | 6.59 | 0 | 0 | 0 | |
24/12/2012 |
6.36
|
10 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
21/12/2012 |
6.64
|
130 | 6.47 | 6.64 | 6.53 | 0 | 0 | 0 | |
20/12/2012 |
6.47
|
1,410 | 6.30 | 6.47 | 6.47 | 0 | 0 | 0 | |
19/12/2012 |
6.30
|
10 | 6.18 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/12/2012 |
6.18
|
810 | 6.12 | 6.18 | 6.18 | 0 | 0 | 0 | |
17/12/2012 |
6.12
|
130 | 5.95 | 6.12 | 6.07 | 0 | 0 | 0 | |
14/12/2012 |
5.95
|
20 | 5.89 | 5.95 | 5.95 | 0 | 0 | 0 | |
13/12/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
12/12/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/12/2012 |
5.89
|
1,100 | 6.07 | 6.07 | 5.84 | 0 | 0 | 0 | |
10/12/2012 |
6.07
|
300 | 6.12 | 6.12 | 6.07 | 0 | 0 | 0 | |
07/12/2012 |
6.12
|
190 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
06/12/2012 |
6.41
|
70 | 6.41 | 6.41 | 6.36 | 0 | 0 | 0 | |
05/12/2012 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/12/2012 |
6.41
|
700 | 6.18 | 6.41 | 6.07 | 0 | 0 | 0 | |
03/12/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/12/2012 |
6.18
|
30 | 5.89 | 6.18 | 5.66 | 0 | 0 | 0 | |
30/11/2012 |
5.89
|
50 | 5.84 | 5.89 | 5.89 | 0 | 0 | 0 | |
29/11/2012 |
5.84
|
12,080 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 | |
28/11/2012 |
5.89
|
10 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
27/11/2012 |
5.89
|
1,150 | 5.73 | 5.89 | 5.89 | 0 | 0 | 0 | |
26/11/2012 |
5.73
|
200 | 5.89 | 6.05 | 5.73 | 0 | 0 | 0 | |
23/11/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
22/11/2012 |
5.89
|
10 | 5.68 | 5.89 | 5.89 | 0 | 0 | 0 | |
21/11/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/11/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
19/11/2012 |
5.68
|
10 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 | |
16/11/2012 |
5.79
|
10 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 | |
15/11/2012 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
14/11/2012 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
13/11/2012 |
5.95
|
1,010 | 5.89 | 5.95 | 5.95 | 0 | 0 | 0 | |
12/11/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/11/2012 |
5.89
|
1,010 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 | |
08/11/2012 |
6.16
|
120 | 6.21 | 6.43 | 5.95 | 0 | 0 | 0 | |
07/11/2012 |
6.21
|
20 | 5.95 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/11/2012 |
5.95
|
20 | 6.11 | 6.11 | 5.95 | 0 | 0 | 0 | |
05/11/2012 |
6.11
|
10 | 6.32 | 6.32 | 6.11 | 0 | 0 | 0 | |
02/11/2012 |
6.32
|
100 | 6.38 | 6.38 | 6.32 | 0 | 0 | 0 | |
01/11/2012 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
31/10/2012 |
6.38
|
10 | 6.11 | 6.38 | 6.38 | 0 | 0 | 0 | |
30/10/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
29/10/2012 |
6.11
|
10 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
26/10/2012 |
6.21
|
10 | 6.32 | 6.32 | 6.21 | 0 | 0 | 0 | |
25/10/2012 |
6.32
|
560 | 6.43 | 6.43 | 6.32 | 0 | 0 | 0 | |
24/10/2012 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/10/2012 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/10/2012 |
6.43
|
10 | 6.16 | 6.43 | 6.43 | 0 | 0 | 0 | |
19/10/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
18/10/2012 |
6.16
|
120 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 | |
17/10/2012 |
6.43
|
2,390 | 6.75 | 6.75 | 6.43 | 0 | 0 | 0 | |
16/10/2012 |
6.75
|
470 | 6.43 | 6.75 | 6.43 | 0 | 0 | 0 | |
15/10/2012 |
6.43
|
30 | 6.59 | 6.59 | 6.43 | 0 | 0 | 0 | |
12/10/2012 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/10/2012 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
10/10/2012 |
6.59
|
40 | 6.32 | 6.59 | 6.21 | 0 | 0 | 0 | |
09/10/2012 |
6.32
|
10 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 | |
08/10/2012 |
6.48
|
250 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 | |
05/10/2012 |
6.80
|
110 | 7.13 | 7.13 | 6.80 | 0 | 0 | 0 | |
04/10/2012 |
7.13
|
20 | 6.80 | 7.13 | 7.13 | 0 | 0 | 0 | |
03/10/2012 |
6.80
|
180 | 6.75 | 6.80 | 6.43 | 0 | 0 | 0 | |
02/10/2012 |
6.75
|
10 | 7.07 | 7.07 | 6.75 | 0 | 0 | 0 | |
01/10/2012 |
7.07
|
700 | 7.39 | 7.39 | 7.07 | 0 | 0 | 0 | |
28/09/2012 |
7.39
|
10 | 7.23 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/09/2012 |
7.23
|
70 | 6.91 | 7.23 | 6.64 | 0 | 0 | 0 | |
26/09/2012 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/09/2012 |
6.91
|
10 | 6.59 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/09/2012 |
6.59
|
1,050 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 | |
21/09/2012 |
6.80
|
10 | 6.64 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/09/2012 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/09/2012 |
6.64
|
270 | 6.96 | 7.29 | 6.64 | 0 | 0 | 0 | |
18/09/2012 |
6.96
|
6,050 | 6.91 | 6.96 | 6.70 | 6,000 | 0 | 0.1 | |
17/09/2012 |
6.91
|
20 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/09/2012 |
6.86
|
14,100 | 6.96 | 7.29 | 6.64 | 12,000 | 0 | 0.2 | |
13/09/2012 |
6.96
|
30 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 | |
12/09/2012 |
7.23
|
1,000 | 7.61 | 7.61 | 7.23 | 1,000 | 0 | 0.0 | |
11/09/2012 |
7.61
|
2,020 | 7.45 | 7.66 | 7.13 | 2,000 | 0 | 0.0 | |
10/09/2012 |
7.45
|
360 | 7.82 | 7.88 | 7.45 | 0 | 0 | 0 | |
07/09/2012 |
7.82
|
1,010 | 7.71 | 7.82 | 7.34 | 1,000 | 0 | 0.0 | |
06/09/2012 |
7.71
|
10 | 7.50 | 7.71 | 7.71 | 0 | 0 | 0 | |
05/09/2012 |
7.50
|
280 | 7.18 | 7.50 | 6.86 | 0 | 0 | 0 | |
04/09/2012 |
7.18
|
10 | 6.86 | 7.18 | 7.18 | 0 | 0 | 0 | |
31/08/2012 |
6.86
|
1,530 | 6.64 | 6.96 | 6.64 | 1,000 | 0 | 0.0 | |
30/08/2012 |
6.64
|
1,350 | 6.48 | 6.64 | 6.48 | 650 | 0 | 0.0 |