Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2013 |
7.38
|
1,000 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
27/11/2013 |
7.46
|
3,010 | 7.38 | 7.46 | 7.22 | 0 | 0 | 0 | |
26/11/2013 |
7.38
|
9,020 | 7.38 | 7.51 | 7.22 | 0 | 0 | 0 | |
25/11/2013 |
7.38
|
5,620 | 7.54 | 7.54 | 7.22 | 10 | 0 | 0.0 | |
22/11/2013 |
7.54
|
2,260 | 7.61 | 7.61 | 7.38 | 100 | 0 | 0.0 | |
21/11/2013 |
7.61
|
3,140 | 7.63 | 7.63 | 7.33 | 100 | 0 | 0.0 | |
20/11/2013 |
7.63
|
10,010 | 7.63 | 7.63 | 7.38 | 0 | 10,000 | -0.5 | |
19/11/2013 |
7.63
|
9,400 | 7.63 | 7.63 | 7.38 | 3,300 | 0 | 0.1 | |
18/11/2013 |
7.63
|
8,080 | 7.30 | 7.69 | 7.33 | 7,750 | 0 | 0.4 | |
15/11/2013 |
7.30
|
4,070 | 7.13 | 7.36 | 7.20 | 2,450 | 0 | 0.1 | |
14/11/2013 |
7.13
|
1,700 | 7.22 | 7.28 | 7.13 | 0 | 0 | 0 | |
13/11/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/11/2013 |
7.22
|
2,180 | 7.22 | 7.22 | 7.22 | 2,000 | 180 | 0.1 | |
11/11/2013 |
7.22
|
1,820 | 7.22 | 7.25 | 7.22 | 1,000 | 820 | 0.0 | |
08/11/2013 |
7.22
|
3,550 | 7.22 | 7.22 | 7.20 | 3,000 | 2,100 | 0.0 | |
07/11/2013 |
7.22
|
2,100 | 7.20 | 7.25 | 7.22 | 2,000 | 2,000 | 0 | |
06/11/2013 |
7.20
|
2,710 | 7.17 | 7.20 | 7.09 | 0 | 0 | 0 | |
05/11/2013 |
7.17
|
3,300 | 7.17 | 7.54 | 7.12 | 0 | 0 | 0 | |
04/11/2013 |
7.17
|
2,390 | 7.20 | 7.22 | 7.17 | 0 | 0 | 0 | |
01/11/2013 |
7.20
|
2,040 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 | |
31/10/2013 |
7.22
|
1,200 | 7.22 | 7.22 | 7.20 | 0 | 0 | 0 | |
30/10/2013 |
7.22
|
3,920 | 7.22 | 7.25 | 7.22 | 0 | 0 | 0 | |
29/10/2013 |
7.22
|
670 | 7.18 | 7.22 | 7.09 | 600 | 0 | 0.0 | |
28/10/2013 |
7.18
|
12,080 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
25/10/2013 |
7.22
|
4,200 | 7.22 | 7.22 | 7.10 | 100 | 0 | 0.0 | |
24/10/2013 |
7.22
|
2,310 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
23/10/2013 |
7.27
|
2,490 | 7.18 | 7.30 | 7.18 | 200 | 0 | 0.0 | |
22/10/2013 |
7.18
|
1,330 | 7.25 | 7.25 | 7.17 | 130 | 0 | 0.0 | |
21/10/2013 |
7.25
|
1,820 | 7.28 | 7.28 | 7.07 | 290 | 0 | 0.0 | |
18/10/2013 |
7.28
|
10 | 7.23 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/10/2013 |
7.23
|
2,200 | 7.25 | 7.25 | 7.23 | 0 | 0 | 0 | |
16/10/2013 |
7.25
|
4,090 | 7.25 | 7.25 | 7.25 | 660 | 0 | 0.0 | |
15/10/2013 |
7.25
|
18,360 | 7.20 | 7.25 | 7.17 | 230 | 6,320 | -0.3 | |
14/10/2013 |
7.20
|
1,140 | 7.22 | 7.22 | 7.18 | 0 | 60 | -0.0 | |
11/10/2013 |
7.22
|
1,850 | 7.22 | 7.22 | 7.20 | 0 | 650 | -0.0 | |
10/10/2013 |
7.22
|
5,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
09/10/2013 |
7.22
|
22,140 | 7.35 | 7.35 | 7.22 | 0 | 7,190 | -0.3 | |
08/10/2013 |
7.35
|
6,630 | 7.35 | 7.35 | 7.22 | 0 | 1,100 | -0.0 | |
07/10/2013 |
7.35
|
53,300 | 7.20 | 7.35 | 7.23 | 600 | 30,000 | -1.3 | |
04/10/2013 |
7.20
|
970 | 7.20 | 7.20 | 6.91 | 0 | 0 | 0 | |
03/10/2013 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
02/10/2013 |
7.20
|
20 | 7.22 | 7.22 | 7.20 | 0 | 0 | 0 | |
01/10/2013 |
7.22
|
2,030 | 7.22 | 7.22 | 6.72 | 0 | 10 | -0.0 | |
30/09/2013 |
7.22
|
9,100 | 7.22 | 7.22 | 7.22 | 100 | 5,000 | -0.2 | |
27/09/2013 |
7.22
|
16,740 | 7.22 | 7.22 | 7.20 | 1,440 | 4,710 | -0.1 | |
26/09/2013 |
7.22
|
32,170 | 7.17 | 7.22 | 7.20 | 260 | 18,290 | -0.8 | |
25/09/2013 |
7.17
|
18,840 | 7.22 | 7.22 | 7.15 | 0 | 10,000 | -0.4 | |
24/09/2013 |
7.22
|
8,910 | 7.22 | 7.22 | 7.13 | 1,550 | 7,000 | -0.2 | |
23/09/2013 |
7.22
|
710 | 7.18 | 7.23 | 7.22 | 210 | 0 | 0.0 | |
20/09/2013 |
7.18
|
2,500 | 7.41 | 7.41 | 7.18 | 60 | 0 | 0.0 | |
19/09/2013 |
7.41
|
1,740 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 | |
18/09/2013 |
7.46
|
180 | 7.43 | 7.46 | 7.22 | 0 | 0 | 0 | |
17/09/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/09/2013 |
7.43
|
380 | 7.38 | 7.43 | 7.43 | 370 | 0 | 0.0 | |
13/09/2013 |
7.38
|
20 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/09/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/09/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/09/2013 |
7.38
|
500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/09/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/09/2013 |
7.38
|
2,000 | 7.30 | 7.38 | 7.38 | 2,000 | 0 | 0.1 | |
05/09/2013 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/09/2013 |
7.30
|
3,680 | 7.13 | 7.36 | 7.30 | 3,680 | 0 | 0.2 | |
03/09/2013 |
7.13
|
20 | 7.05 | 7.13 | 7.13 | 20 | 0 | 0.0 | |
30/08/2013 |
7.05
|
1,710 | 7.23 | 7.25 | 7.05 | 400 | 0 | 0.0 | |
29/08/2013 |
7.23
|
1,270 | 7.59 | 7.59 | 7.23 | 1,180 | 0 | 0.1 | |
28/08/2013 |
7.59
|
230 | 7.61 | 7.63 | 7.23 | 100 | 0 | 0.0 | |
27/08/2013 |
7.61
|
510 | 7.22 | 7.61 | 7.30 | 500 | 0 | 0.0 | |
26/08/2013: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
26/08/2013 |
7.22
|
16,200 | 7.53 | 7.71 | 7.22 | 10,000 | 0 | 0.5 | |
23/08/2013 |
7.53
|
2,370 | 7.51 | 7.53 | 7.47 | 0 | 0 | 0 | |
22/08/2013 |
7.51
|
3,890 | 7.53 | 7.53 | 7.51 | 60 | 0 | 0.0 | |
21/08/2013 |
7.53
|
5,760 | 7.50 | 7.57 | 7.51 | 230 | 0 | 0.0 | |
20/08/2013 |
7.50
|
13,510 | 7.51 | 7.54 | 7.50 | 40 | 0 | 0.0 | |
19/08/2013 |
7.51
|
4,340 | 7.48 | 7.54 | 7.48 | 1,920 | 0 | 0.1 | |
16/08/2013 |
7.48
|
4,080 | 7.54 | 7.54 | 7.47 | 1,010 | 0 | 0.0 | |
15/08/2013 |
7.54
|
8,500 | 7.54 | 7.59 | 7.51 | 850 | 0 | 0.0 | |
14/08/2013 |
7.54
|
2,650 | 7.39 | 7.56 | 7.39 | 280 | 0 | 0.0 | |
13/08/2013 |
7.39
|
13,060 | 7.67 | 7.70 | 7.39 | 540 | 0 | 0.0 | |
12/08/2013 |
7.67
|
30,920 | 7.17 | 7.67 | 7.31 | 6,500 | 850 | 0.3 | |
09/08/2013 |
7.17
|
9,970 | 7.08 | 7.31 | 7.02 | 0 | 0 | 0 | |
08/08/2013 |
7.08
|
12,950 | 7.24 | 7.24 | 7.02 | 100 | 0 | 0.0 | |
07/08/2013 |
7.24
|
1,040 | 7.21 | 7.24 | 7.16 | 0 | 0 | 0 | |
06/08/2013 |
7.21
|
6,250 | 7.21 | 7.39 | 7.16 | 0 | 500 | -0.0 | |
05/08/2013 |
7.21
|
570 | 7.21 | 7.21 | 7.19 | 0 | 0 | 0 | |
02/08/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
01/08/2013 |
7.21
|
200 | 7.22 | 7.22 | 6.93 | 0 | 0 | 0 | |
31/07/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
30/07/2013 |
7.22
|
1,050 | 7.31 | 7.31 | 6.93 | 100 | 0 | 0.0 | |
29/07/2013 |
7.31
|
60 | 7.22 | 7.31 | 7.31 | 50 | 0 | 0.0 | |
26/07/2013 |
7.22
|
10 | 6.93 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/07/2013 |
6.93
|
410 | 7.24 | 7.24 | 6.93 | 100 | 0 | 0.0 | |
24/07/2013 |
7.24
|
2,120 | 6.94 | 7.24 | 6.93 | 100 | 0 | 0.0 | |
23/07/2013 |
6.94
|
980 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 | |
22/07/2013 |
7.21
|
19,050 | 7.31 | 7.31 | 6.93 | 0 | 0 | 0 | |
19/07/2013 |
7.31
|
1,580 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 | |
18/07/2013 |
7.31
|
1,980 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 | |
17/07/2013 |
7.31
|
120 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 | |
16/07/2013 |
7.36
|
50 | 7.39 | 7.39 | 7.36 | 0 | 0 | 0 | |
15/07/2013 |
7.39
|
20 | 7.24 | 7.39 | 6.77 | 0 | 0 | 0 | |
12/07/2013 |
7.24
|
1,200 | 7.08 | 7.24 | 7.08 | 0 | 0 | 0 | |
11/07/2013 |
7.08
|
960 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 |