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) |
0 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/01/2013 |
7.46
|
1,000 | 7.70 | 7.70 | 7.46 | 0 | 10 | -0.0 | |
09/01/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/01/2013 |
7.70
|
2,010 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
07/01/2013 |
7.70
|
12,560 | 7.70 | 7.70 | 7.38 | 0 | 0 | 0 | |
04/01/2013 |
7.70
|
9,800 | 7.70 | 7.70 | 7.38 | 1,650 | 0 | 0.0 | |
03/01/2013 |
7.70
|
8,300 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 | |
02/01/2013 |
7.91
|
4,900 | 7.70 | 7.91 | 7.91 | 0 | 0 | 0 | |
28/12/2012 |
7.70
|
18,350 | 7.70 | 7.70 | 7.34 | 2,100 | 0 | 0.0 | |
27/12/2012 |
7.70
|
1,160 | 8.11 | 8.11 | 7.70 | 10 | 0 | 0.0 | |
26/12/2012 |
8.11
|
4,530 | 8.11 | 8.11 | 8.11 | 1,530 | 0 | 0.0 | |
25/12/2012 |
8.11
|
2,000 | 8.27 | 8.27 | 8.11 | 0 | 0 | 0 | |
24/12/2012 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
21/12/2012 |
8.27
|
50 | 8.11 | 8.27 | 8.07 | 0 | 0 | 0 | |
20/12/2012 |
8.11
|
50 | 7.75 | 8.11 | 7.87 | 0 | 0 | 0 | |
19/12/2012 |
7.75
|
2,060 | 7.83 | 7.83 | 7.70 | 2,000 | 0 | 0.0 | |
18/12/2012 |
7.83
|
230 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
17/12/2012 |
7.83
|
10 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/12/2012 |
7.83
|
10 | 7.50 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/12/2012 |
7.50
|
4,900 | 7.46 | 7.83 | 7.46 | 4,700 | 0 | 0.1 | |
12/12/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/12/2012 |
7.46
|
270 | 7.42 | 7.46 | 7.10 | 0 | 0 | 0 | |
10/12/2012 |
7.42
|
110 | 7.26 | 7.42 | 7.30 | 0 | 0 | 0 | |
07/12/2012 |
7.26
|
280 | 7.30 | 7.50 | 7.26 | 0 | 0 | 0 | |
06/12/2012 |
7.30
|
100 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 | |
05/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/12/2012 |
7.30
|
520 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
04/12/2012 |
7.50
|
260 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/12/2012 |
7.50
|
120 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/11/2012 |
7.50
|
90 | 7.31 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/11/2012 |
7.31
|
110 | 7.31 | 7.35 | 7.31 | 0 | 0 | 0 | |
28/11/2012 |
7.31
|
310 | 7.31 | 7.50 | 7.31 | 0 | 0 | 0 | |
27/11/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
26/11/2012 |
7.31
|
460 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
23/11/2012 |
7.31
|
1,210 | 7.12 | 7.31 | 7.16 | 0 | 0 | 0 | |
22/11/2012 |
7.12
|
3,440 | 7.04 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/11/2012 |
7.04
|
1,050 | 6.96 | 7.04 | 6.92 | 0 | 0 | 0 | |
20/11/2012 |
6.96
|
260 | 6.92 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/11/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/11/2012 |
6.92
|
300 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
15/11/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
14/11/2012 |
6.92
|
2,030 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
13/11/2012 |
6.92
|
5,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
12/11/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/11/2012 |
6.92
|
1,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/11/2012 |
6.92
|
2,370 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
07/11/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
06/11/2012 |
6.92
|
2,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
05/11/2012 |
6.92
|
2,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
02/11/2012 |
6.92
|
2,000 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 | |
01/11/2012 |
7.12
|
710 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 | |
31/10/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
30/10/2012 |
7.12
|
1,270 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
29/10/2012 |
7.12
|
4,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/10/2012 |
7.12
|
5,040 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/10/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/10/2012 |
7.12
|
400 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
23/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
22/10/2012 |
7.31
|
100 | 7.12 | 7.31 | 7.31 | 0 | 0 | 0 | |
19/10/2012 |
7.12
|
2,470 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
18/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
16/10/2012 |
7.31
|
500 | 7.12 | 7.31 | 7.31 | 0 | 0 | 0 | |
15/10/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
12/10/2012 |
7.12
|
1,010 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 | |
11/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
10/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
09/10/2012 |
7.31
|
10 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
08/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
05/10/2012 |
7.31
|
300 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
04/10/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
03/10/2012 |
7.31
|
100 | 7.42 | 7.42 | 7.31 | 0 | 0 | 0 | |
02/10/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
01/10/2012 |
7.42
|
3,000 | 7.46 | 7.46 | 7.42 | 0 | 0 | 0 | |
28/09/2012 |
7.46
|
12,030 | 7.42 | 7.46 | 7.42 | 0 | 0 | 0 | |
27/09/2012 |
7.42
|
2,480 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
26/09/2012 |
7.50
|
7,000 | 7.46 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/09/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
24/09/2012 |
7.46
|
1,500 | 7.19 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/09/2012 |
7.19
|
2,600 | 6.89 | 7.19 | 6.92 | 0 | 0 | 0 | |
20/09/2012 |
6.89
|
4,000 | 7.12 | 7.12 | 6.89 | 0 | 0 | 0 | |
19/09/2012 |
7.12
|
3,000 | 7.08 | 7.12 | 7.08 | 0 | 0 | 0 | |
18/09/2012 |
7.08
|
1,000 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 | |
17/09/2012 |
7.12
|
2,910 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
14/09/2012 |
7.12
|
14,330 | 6.92 | 7.12 | 6.92 | 0 | 10,300 | -0.2 | |
13/09/2012 |
6.92
|
5,900 | 6.92 | 6.92 | 6.92 | 0 | 5,900 | -0.1 | |
12/09/2012 |
6.92
|
610 | 7.00 | 7.00 | 6.92 | 0 | 200 | -0.0 | |
11/09/2012 |
7.00
|
3,600 | 7.00 | 7.00 | 7.00 | 0 | 3,600 | -0.1 | |
10/09/2012 |
7.00
|
5,810 | 7.31 | 7.31 | 7.00 | 0 | 0 | 0 | |
07/09/2012 |
7.31
|
2,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
06/09/2012 |
7.31
|
2,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
05/09/2012 |
7.31
|
2,010 | 7.31 | 7.31 | 7.19 | 0 | 0 | 0 | |
04/09/2012 |
7.31
|
2,500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
31/08/2012 |
7.31
|
20 | 7.27 | 7.31 | 7.31 | 0 | 0 | 0 | |
30/08/2012 |
7.27
|
1,500 | 6.92 | 7.27 | 7.23 | 0 | 0 | 0 | |
29/08/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
28/08/2012 |
6.92
|
50 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 | |
27/08/2012 |
7.12
|
6,010 | 7.46 | 7.46 | 7.12 | 0 | 0 | 0 | |
24/08/2012 |
7.46
|
3,300 | 7.12 | 7.46 | 7.19 | 0 | 0 | 0 | |
23/08/2012 |
7.12
|
90 | 7.23 | 7.23 | 7.12 | 0 | 20 | -0.0 | |
22/08/2012 |
7.23
|
3,070 | 7.50 | 7.50 | 7.23 | 0 | 70 | -0.0 | |
21/08/2012 |
7.50
|
27,020 | 7.50 | 7.50 | 7.16 | 0 | 0 | 0 |