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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
01/02/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
31/01/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
30/01/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
29/01/2013 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/01/2013 |
9.00
|
100 | 9.95 | 9.95 | 9.00 | 0 | 0 | 0 | |
25/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
23/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
22/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
21/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/01/2013 |
9.95
|
1,100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/01/2013 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/01/2013 |
9.95
|
300 | 9.66 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/01/2013 |
9.66
|
200 | 9.04 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/01/2013 |
9.04
|
400 | 8.47 | 9.04 | 8.61 | 0 | 0 | 0 | |
07/01/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/01/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/01/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/01/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/12/2012 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/12/2012 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/12/2012 |
8.47
|
400 | 8.42 | 8.47 | 8.42 | 0 | 100 | -0.0 | |
25/12/2012 |
8.42
|
200 | 7.90 | 8.42 | 8.42 | 0 | 0 | 0 | |
24/12/2012 |
7.90
|
100 | 7.42 | 7.90 | 7.90 | 0 | 0 | 0 | |
21/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
20/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
19/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
17/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
14/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
13/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
12/12/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 42 | -0.0 | |
11/12/2012 |
7.42
|
100 | 6.95 | 7.42 | 7.42 | 0 | 0 | 0 | |
10/12/2012 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 300 | -0.0 | |
07/12/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
06/12/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
05/12/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
04/12/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
03/12/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
30/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
29/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
28/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
27/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
23/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
16/11/2012 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/11/2012 |
6.95
|
500 | 6.50 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
09/11/2012 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/11/2012 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/11/2012 |
6.50
|
79,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
31/10/2012 |
6.90
|
100 | 7.39 | 7.39 | 6.90 | 0 | 0 | 0 | |
30/10/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/10/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/10/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
25/10/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
24/10/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
23/10/2012 |
7.39
|
2,400 | 7.93 | 7.93 | 7.39 | 0 | 2,400 | -0.0 | |
22/10/2012 |
7.93
|
1,000 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 | |
19/10/2012 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
18/10/2012 |
8.51
|
1,000 | 9.13 | 9.13 | 8.51 | 0 | 1,000 | -0.0 | |
17/10/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
16/10/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
15/10/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
12/10/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
11/10/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
10/10/2012 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
09/10/2012 |
9.13
|
1,000 | 9.44 | 9.44 | 9.13 | 0 | 1,000 | -0.0 | |
08/10/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
05/10/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
04/10/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/10/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
02/10/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
01/10/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/09/2012 |
9.44
|
400 | 9.44 | 9.44 | 9.44 | 0 | 400 | -0.0 | |
25/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/09/2012 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |