Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
12.90 | 6.65% | 360,200 | 5,014 | 1.0 |
192.40
209.50
206.90
|
2 tháng
(2024-07-22) |
12.40 | 6.38% | 619,500 | 4,914 | 1.0 |
187
209.50
206.90
|
3 tháng
(2024-06-20) |
25.90 | 14.31% | 891,000 | -12,500 | -2.2 |
181
209.50
206.90
|
6 tháng
(2024-03-22) |
51.20 | 32.88% | 1,747,779 | -27,600 | -4.7 |
154.10
209.50
206.90
|
12 tháng
(2023-09-25) |
21.07 | 11.34% | 4,035,903 | -10,191 | -1.4 |
141
209.50
206.90
|
24 tháng
(2022-09-29) |
81.95 | 65.58% | 6,470,095 | 33,702 | 7.2 |
103.95
209.50
206.90
|
36 tháng
(2021-10-04) |
67.15 | 48.05% | 8,342,101 | 21,573 | 5.5 |
91.72
209.50
206.90
|
60 tháng
(2019-10-15) |
174.59 | 540.27% | 15,616,679 | -50,027 | -4.1 |
29.24
209.50
206.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
31/01/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
30/01/2013 |
5.54
|
1,500 | 6.12 | 6.12 | 5.54 | 0 | 0 | 0 | |
29/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
25/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
21/01/2013 |
6.12
|
1,000 | 6.80 | 6.80 | 6.12 | 0 | 0 | 0 | |
18/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
17/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
15/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
14/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
11/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
10/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
09/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
04/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
02/01/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/12/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/12/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/12/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/12/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/12/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
21/12/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/12/2012 |
6.80
|
100 | 6.37 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/12/2012 |
6.37
|
200 | 6.85 | 6.85 | 6.37 | 0 | 0 | 0 | |
18/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
17/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
14/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
07/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/12/2012 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
05/12/2012 |
6.85
|
100 | 6.42 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/12/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
03/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/11/2012 |
6.42
|
300 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 | |
29/11/2012 |
6.88
|
100 | 7.39 | 7.39 | 6.88 | 0 | 0 | 0 | |
28/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
23/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
22/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
21/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
20/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
16/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
15/11/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
14/11/2012 |
7.39
|
200 | 7.00 | 7.39 | 7.00 | 0 | 0 | 0 | |
13/11/2012 |
7.00
|
100 | 6.56 | 7.00 | 7.00 | 0 | 0 | 0 | |
12/11/2012 |
6.56
|
100 | 6.15 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/11/2012 |
6.15
|
100 | 5.79 | 6.15 | 6.15 | 0 | 0 | 0 | |
08/11/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
07/11/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/11/2012 |
5.79
|
100 | 5.67 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/11/2012 |
5.67
|
100 | 6.05 | 6.05 | 5.67 | 0 | 0 | 0 | |
02/11/2012 |
6.05
|
100 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 | |
01/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
31/10/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
30/10/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
29/10/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/10/2012 |
6.49
|
200 | 6.49 | 6.66 | 6.49 | 0 | 0 | 0 | |
25/10/2012 |
6.49
|
2,300 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 | |
24/10/2012 |
6.95
|
600 | 7.41 | 7.41 | 6.95 | 0 | 0 | 0 | |
23/10/2012 |
7.41
|
3,200 | 7.94 | 7.94 | 7.41 | 0 | 0 | 0 | |
22/10/2012 |
7.94
|
6,800 | 7.44 | 7.94 | 7.75 | 0 | 0 | 0 | |
19/10/2012 |
7.44
|
2,400 | 6.95 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/10/2012 |
6.95
|
1,400 | 6.51 | 6.95 | 6.95 | 0 | 0 | 0 | |
17/10/2012 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
16/10/2012 |
6.51
|
8,100 | 6.51 | 6.51 | 5.33 | 0 | 0 | 0 |