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) |
-0.70 | -5.26% | 1,260,200 | 0 | 0 |
12.40
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 2,271,800 | -25 | -0.0 |
12.40
13.50
12.60
|
3 tháng
(2024-06-20) |
-0.90 | -6.67% | 3,961,800 | -25 | -0.0 |
12.40
13.80
12.60
|
6 tháng
(2024-03-22) |
-1.10 | -8.03% | 7,132,200 | -25 | -0.0 |
12.40
14.30
12.60
|
12 tháng
(2023-09-25) |
0.61 | 5.11% | 12,691,200 | -80,351 | -1.3 |
11.38
14.70
12.60
|
24 tháng
(2022-09-29) |
-0.06 | -0.45% | 24,494,876 | -370,162 | -6.2 |
7.72
15.02
12.60
|
36 tháng
(2021-10-04) |
-6.25 | -33.16% | 42,150,038 | -257,262 | -1.3 |
7.72
25.15
12.60
|
60 tháng
(2019-10-15) |
6.98 | 124.06% | 65,912,136 | -593,734 | -3.4 |
4.02
25.15
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
21/11/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
20/11/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
19/11/2013 |
6.72
|
3,600 | 6.90 | 6.90 | 6.72 | 0 | 0 | 0 | |
18/11/2013 |
6.90
|
600 | 6.72 | 7.03 | 6.90 | 0 | 0 | 0 | |
15/11/2013 |
6.72
|
600 | 6.78 | 6.78 | 6.72 | 0 | 0 | 0 | |
14/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/11/2013: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
06/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/11/2013 |
6.78
|
300 | 6.79 | 6.79 | 6.78 | 0 | 0 | 0 | |
04/11/2013 |
6.79
|
2,000 | 6.78 | 6.79 | 6.78 | 0 | 0 | 0 | |
01/11/2013 |
6.78
|
9,100 | 6.78 | 7.01 | 6.78 | 0 | 0 | 0 | |
31/10/2013 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/10/2013 |
6.78
|
1,200 | 6.55 | 7.13 | 6.78 | 0 | 0 | 0 | |
29/10/2013 |
6.55
|
700 | 6.43 | 6.55 | 6.43 | 0 | 0 | 0 | |
28/10/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/10/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/10/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/10/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/10/2013 |
6.43
|
200 | 6.31 | 6.43 | 6.43 | 0 | 0 | 0 | |
21/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
18/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
17/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
16/10/2013 |
6.31
|
300 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
15/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
14/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
11/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
10/10/2013 |
6.31
|
200 | 6.31 | 6.37 | 6.31 | 0 | 0 | 0 | |
09/10/2013 |
6.31
|
2,500 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 | |
08/10/2013 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
07/10/2013 |
6.31
|
1,300 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 | |
04/10/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
03/10/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
02/10/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
01/10/2013 |
6.37
|
1,300 | 7.07 | 7.07 | 6.37 | 0 | 0 | 0 | |
30/09/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
27/09/2013 |
7.07
|
100 | 6.43 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/09/2013 |
6.43
|
14,500 | 6.43 | 6.43 | 5.85 | 0 | 0 | 0 | |
24/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
19/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
18/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
17/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
16/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/09/2013 |
6.43
|
100 | 6.84 | 6.84 | 6.43 | 0 | 0 | 0 | |
12/09/2013 |
6.84
|
300 | 6.43 | 6.84 | 6.43 | 0 | 0 | 0 | |
11/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
30/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
29/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
28/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
27/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
26/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
21/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
19/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
16/08/2013 |
6.43
|
100 | 6.78 | 6.78 | 6.43 | 0 | 0 | 0 | |
15/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/08/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/08/2013 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/08/2013 |
6.78
|
300 | 6.72 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/08/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
01/08/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
31/07/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
30/07/2013 |
6.72
|
600 | 6.43 | 6.72 | 6.72 | 0 | 0 | 0 | |
29/07/2013 |
6.43
|
2,000 | 6.72 | 6.72 | 6.43 | 0 | 0 | 0 | |
26/07/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
25/07/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
24/07/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
23/07/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
22/07/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
19/07/2013 |
6.72
|
5,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
18/07/2013 |
6.72
|
9,500 | 6.72 | 6.72 | 6.66 | 0 | 0 | 0 | |
17/07/2013 |
6.72
|
100 | 6.78 | 6.78 | 6.72 | 0 | 0 | 0 | |
16/07/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/07/2013 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/07/2013 |
6.78
|
7,200 | 6.78 | 6.78 | 6.72 | 0 | 0 | 0 | |
11/07/2013 |
6.78
|
2,700 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/07/2013 |
6.78
|
200 | 7.01 | 7.01 | 6.78 | 0 | 0 | 0 | |
09/07/2013 |
7.01
|
200 | 7.01 | 7.25 | 7.01 | 0 | 0 | 0 | |
08/07/2013 |
7.01
|
1,000 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
05/07/2013 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |