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) |
2.40 | 3.34% | 54,300 | 16,700 | 1.3 |
71.20
80
74.30
|
2 tháng
(2024-07-22) |
2.60 | 3.63% | 143,000 | 47,700 | 3.5 |
70
80
74.30
|
3 tháng
(2024-06-21) |
6.25 | 9.18% | 260,700 | 48,100 | 3.6 |
67.86
80
74.30
|
6 tháng
(2024-03-25) |
14.03 | 23.27% | 464,703 | 122,400 | 8.8 |
60.27
80
74.30
|
12 tháng
(2023-09-25) |
15.47 | 26.30% | 730,134 | 110,700 | 8.2 |
54.72
80
74.30
|
24 tháng
(2022-09-30) |
20.43 | 37.91% | 1,425,874 | 339,100 | 20.5 |
40.93
80
74.30
|
36 tháng
(2021-10-05) |
4.16 | 5.93% | 5,409,693 | 402,500 | 22.6 |
40.93
80
74.30
|
60 tháng
(2019-10-16) |
49.62 | 201.10% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
18/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/11/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/11/2013 |
7.16
|
4,800 | 7.91 | 7.91 | 7.16 | 0 | 0 | 0 | |
12/11/2013 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/11/2013 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/11/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/11/2013 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
07/11/2013 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
06/11/2013 |
7.38
|
3,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/11/2013 |
7.33
|
4,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
04/11/2013 |
7.33
|
7,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
01/11/2013 |
7.33
|
3,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
31/10/2013 |
7.33
|
13,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
30/10/2013 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/10/2013 |
7.29
|
126,300 | 7.25 | 7.29 | 7.25 | 0 | 0 | 0 | |
28/10/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/10/2013 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/10/2013 |
6.64
|
4,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/10/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/10/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/10/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/10/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
17/10/2013 |
7.38
|
400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
16/10/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/10/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/10/2013 |
6.94
|
300 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 | |
11/10/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/10/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/10/2013 |
7.38
|
200 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/10/2013 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
07/10/2013 |
7.94
|
50 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
04/10/2013 |
7.90
|
7,600 | 9.50 | 9.55 | 7.90 | 0 | 0 | 0 | |
03/10/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
02/10/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
01/10/2013 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
30/09/2013 |
8.81
|
300 | 8.76 | 8.81 | 8.76 | 0 | 0 | 0 | |
27/09/2013 |
8.37
|
700 | 7.81 | 8.37 | 7.81 | 0 | 0 | 0 | |
26/09/2013 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/09/2013 |
7.64
|
400 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
24/09/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/09/2013 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
20/09/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
19/09/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/09/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
17/09/2013 |
6.38
|
4,900 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
16/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
13/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
12/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
11/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
10/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
09/09/2013 |
6.51
|
2,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
06/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
05/09/2013 |
6.51
|
6,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
04/09/2013 |
6.51
|
6,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
03/09/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
30/08/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
29/08/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
28/08/2013 |
6.51
|
2,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
27/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
22/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
21/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
20/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
19/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
15/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
14/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
13/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
12/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
09/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
08/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
07/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
05/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
02/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
01/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
31/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
30/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
29/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
25/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
24/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
22/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
19/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
18/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
15/07/2013 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
12/07/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/07/2013 |
6.64
|
800 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/07/2013 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/07/2013 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/07/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
05/07/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |