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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
11/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
10/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
04/09/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
31/08/2012 |
7.08
|
200 | 7.16 | 7.16 | 6.68 | 0 | 0 | 0 | |
30/08/2012 |
7.16
|
0 | 7.24 | 7.16 | 7.16 | 0 | 0 | 0 | |
29/08/2012 |
7.24
|
1,200 | 6.88 | 7.24 | 6.42 | 0 | 0 | 0 | |
28/08/2012 |
6.88
|
700 | 7.36 | 7.36 | 6.86 | 0 | 0 | 0 | |
27/08/2012 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
24/08/2012 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
23/08/2012 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/08/2012 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/08/2012 |
7.36
|
100 | 7.90 | 7.90 | 7.36 | 0 | 0 | 0 | |
20/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
17/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
16/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
15/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
14/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
13/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
10/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/08/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
08/08/2012 |
7.90
|
600 | 7.62 | 7.90 | 7.90 | 0 | 0 | 0 | |
07/08/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
06/08/2012 |
7.62
|
1,400 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 | |
03/08/2012 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
02/08/2012 |
8.05
|
700 | 7.87 | 8.05 | 8.05 | 0 | 0 | 0 | |
01/08/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
31/07/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
30/07/2012 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/07/2012 |
7.87
|
700 | 7.62 | 7.87 | 7.87 | 0 | 0 | 0 | |
26/07/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/07/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/07/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
23/07/2012 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
20/07/2012 |
7.62
|
100 | 7.49 | 7.62 | 7.62 | 0 | 0 | 0 | |
19/07/2012 |
7.49
|
1,000 | 7.69 | 7.69 | 7.49 | 1,000 | 0 | 0.0 | |
18/07/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/07/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/07/2012 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
13/07/2012 |
7.69
|
1,000 | 8.25 | 8.25 | 7.69 | 0 | 1,000 | -0.0 | |
12/07/2012 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
11/07/2012 |
8.25
|
500 | 7.75 | 8.25 | 8.25 | 0 | 0 | 0 | |
10/07/2012 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
09/07/2012 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
06/07/2012 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
05/07/2012 |
7.75
|
100 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 | |
04/07/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
03/07/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
02/07/2012 |
7.92
|
0 | 7.95 | 7.92 | 7.92 | 0 | 0 | 0 | |
29/06/2012 |
7.95
|
62,100 | 8.53 | 8.53 | 7.80 | 0 | 2,000 | -0.1 | |
28/06/2012 |
8.53
|
24,000 | 8.02 | 8.53 | 7.47 | 0 | 9,000 | -0.3 | |
27/06/2012 |
8.02
|
10,500 | 7.54 | 8.02 | 7.36 | 500 | 0 | 0.0 | |
26/06/2012 |
7.54
|
2,500 | 7.36 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/06/2012 |
7.36
|
3,700 | 7.06 | 7.44 | 6.63 | 0 | 0 | 0 | |
22/06/2012 |
7.06
|
1,600 | 7.54 | 7.54 | 7.06 | 100 | 0 | 0.0 | |
21/06/2012 |
7.54
|
500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/06/2012 |
7.54
|
200 | 7.36 | 7.54 | 7.54 | 0 | 0 | 0 | |
19/06/2012 |
7.36
|
2,400 | 7.69 | 7.69 | 7.16 | 1,400 | 0 | 0.0 | |
18/06/2012 |
7.69
|
1,400 | 8.25 | 8.76 | 7.69 | 0 | 0 | 0 | |
15/06/2012 |
8.25
|
100 | 7.72 | 8.25 | 8.25 | 0 | 0 | 0 | |
14/06/2012 |
7.72
|
500 | 7.44 | 7.72 | 7.72 | 0 | 0 | 0 | |
13/06/2012 |
7.44
|
600 | 7.36 | 7.44 | 7.36 | 0 | 0 | 0 | |
12/06/2012 |
7.36
|
4,800 | 7.59 | 7.59 | 7.36 | 0 | 0 | 0 | |
11/06/2012 |
7.59
|
2,100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
08/06/2012 |
7.59
|
6,200 | 7.87 | 7.87 | 7.36 | 1,000 | 0 | 0.0 | |
07/06/2012 |
7.87
|
2,800 | 7.62 | 7.87 | 7.85 | 0 | 0 | 0 | |
06/06/2012 |
7.62
|
7,400 | 7.69 | 7.69 | 7.36 | 0 | 0 | 0 | |
05/06/2012 |
7.69
|
4,300 | 7.72 | 7.72 | 7.36 | 0 | 0 | 0 | |
04/06/2012 |
7.72
|
4,100 | 7.69 | 7.75 | 7.19 | 0 | 0 | 0 | |
01/06/2012 |
7.69
|
2,600 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 | |
31/05/2012 |
7.75
|
4,300 | 7.77 | 7.77 | 7.62 | 0 | 0 | 0 | |
30/05/2012 |
7.77
|
7,500 | 7.77 | 7.77 | 7.75 | 0 | 0 | 0 | |
29/05/2012 |
7.77
|
5,500 | 7.75 | 7.77 | 7.75 | 0 | 0 | 0 | |
28/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/05/2012 |
7.75
|
9,600 | 7.72 | 7.75 | 7.49 | 0 | 0 | 0 | |
25/05/2012 |
7.72
|
32,300 | 7.42 | 7.72 | 6.96 | 0 | 0 | 0 | |
24/05/2012 |
7.42
|
9,900 | 7.45 | 7.47 | 6.93 | 0 | 0 | 0 | |
23/05/2012 |
7.45
|
8,800 | 7.38 | 7.47 | 7.18 | 0 | 0 | 0 | |
22/05/2012 |
7.38
|
10,300 | 7.60 | 7.60 | 7.18 | 0 | 0 | 0 | |
21/05/2012 |
7.60
|
42,000 | 7.40 | 7.65 | 6.91 | 0 | 0 | 0 | |
18/05/2012 |
7.40
|
21,300 | 7.89 | 8.43 | 7.35 | 0 | 0 | 0 | |
17/05/2012 |
7.89
|
10,900 | 7.87 | 7.89 | 7.45 | 800 | 0 | 0.0 | |
16/05/2012 |
7.87
|
10,900 | 7.94 | 8.46 | 7.77 | 0 | 0 | 0 | |
15/05/2012 |
7.94
|
25,000 | 8.31 | 8.33 | 7.82 | 1,000 | 0 | 0.0 | |
14/05/2012 |
8.31
|
21,200 | 8.88 | 9.10 | 8.31 | 1,500 | 0 | 0.1 | |
11/05/2012 |
8.88
|
8,700 | 9.00 | 9.22 | 8.73 | 0 | 1,000 | -0.0 | |
10/05/2012 |
9.00
|
6,500 | 9.07 | 9.15 | 8.65 | 0 | 1,000 | -0.0 | |
09/05/2012 |
9.07
|
18,900 | 8.83 | 9.07 | 8.21 | 0 | 3,000 | -0.1 | |
08/05/2012 |
8.83
|
14,600 | 8.73 | 8.83 | 8.21 | 0 | 0 | 0 | |
07/05/2012 |
8.73
|
21,600 | 8.75 | 9.10 | 8.16 | 4,600 | 4,300 | 0.0 | |
04/05/2012 |
8.75
|
6,100 | 8.68 | 8.75 | 8.14 | 0 | 0 | 0 | |
03/05/2012 |
8.68
|
8,200 | 8.60 | 8.80 | 8.11 | 0 | 0 | 0 | |
02/05/2012 |
8.60
|
9,000 | 8.60 | 8.97 | 8.11 | 2,000 | 0 | 0.1 | |
27/04/2012 |
8.60
|
11,000 | 8.46 | 8.60 | 7.89 | 0 | 0 | 0 | |
26/04/2012 |
8.46
|
5,300 | 8.36 | 8.46 | 7.84 | 0 | 0 | 0 | |
25/04/2012 |
8.36
|
11,400 | 8.36 | 8.36 | 7.70 | 0 | 0 | 0 | |
24/04/2012 |
8.36
|
12,000 | 8.16 | 8.36 | 7.87 | 0 | 0 | 0 | |
23/04/2012 |
8.16
|
4,900 | 8.11 | 8.36 | 8.16 | 0 | 0 | 0 |