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) |
12.90 | 6.65% | 360,200 | 5,014 | 1.0 |
192.40
209.50
206.90
|
2 tháng
(2024-07-22) |
12.40 | 6.38% | 619,500 | 4,914 | 1.0 |
187
209.50
206.90
|
3 tháng
(2024-06-20) |
25.90 | 14.31% | 891,000 | -12,500 | -2.2 |
181
209.50
206.90
|
6 tháng
(2024-03-22) |
51.20 | 32.88% | 1,747,779 | -27,600 | -4.7 |
154.10
209.50
206.90
|
12 tháng
(2023-09-25) |
21.07 | 11.34% | 4,035,903 | -10,191 | -1.4 |
141
209.50
206.90
|
24 tháng
(2022-09-29) |
81.95 | 65.58% | 6,470,095 | 33,702 | 7.2 |
103.95
209.50
206.90
|
36 tháng
(2021-10-04) |
67.15 | 48.05% | 8,342,101 | 21,573 | 5.5 |
91.72
209.50
206.90
|
60 tháng
(2019-10-15) |
174.59 | 540.27% | 15,616,679 | -50,027 | -4.1 |
29.24
209.50
206.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
8.13
|
1,200 | 8.13 | 8.13 | 7.33 | 1,100 | 0 | 0.0 | |
21/11/2013 |
8.13
|
12,800 | 8.16 | 8.16 | 7.73 | 9,700 | 0 | 0.3 | |
20/11/2013 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
19/11/2013 |
8.16
|
300 | 8.02 | 8.16 | 8.16 | 200 | 0 | 0.0 | |
18/11/2013 |
8.02
|
3,800 | 7.96 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/11/2013 |
7.96
|
500 | 8.13 | 8.13 | 7.90 | 0 | 0 | 0 | |
14/11/2013 |
8.13
|
2,850 | 8.22 | 8.22 | 7.67 | 200 | 0 | 0.0 | |
13/11/2013 |
8.22
|
1,700 | 8.53 | 8.53 | 8.05 | 1,100 | 0 | 0.0 | |
12/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/11/2013 |
8.53
|
950 | 8.36 | 8.53 | 8.10 | 200 | 0 | 0.0 | |
11/11/2013 |
8.36
|
8,500 | 8.64 | 8.64 | 8.19 | 3,500 | 0 | 0.1 | |
08/11/2013 |
8.64
|
9,700 | 7.92 | 8.64 | 7.92 | 3,500 | 0 | 0.1 | |
07/11/2013 |
7.92
|
11,100 | 7.78 | 8.03 | 7.78 | 3,100 | 0 | 0.1 | |
06/11/2013 |
7.78
|
8,600 | 7.86 | 7.97 | 7.78 | 5,900 | 0 | 0.2 | |
05/11/2013 |
7.86
|
5,500 | 8.00 | 8.00 | 7.81 | 2,400 | 0 | 0.1 | |
04/11/2013 |
8.00
|
6,700 | 7.64 | 8.30 | 7.64 | 1,000 | 500 | 0.0 | |
01/11/2013 |
7.64
|
9,300 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 | |
31/10/2013 |
7.58
|
6,900 | 7.45 | 7.58 | 7.34 | 0 | 0 | 0 | |
30/10/2013 |
7.45
|
2,400 | 7.39 | 7.45 | 7.34 | 0 | 0 | 0 | |
29/10/2013 |
7.39
|
6,000 | 7.42 | 7.42 | 7.20 | 0 | 0 | 0 | |
28/10/2013 |
7.42
|
3,200 | 7.31 | 7.42 | 7.20 | 0 | 0 | 0 | |
25/10/2013 |
7.31
|
4,300 | 7.20 | 7.31 | 7.20 | 200 | 0 | 0.0 | |
24/10/2013 |
7.20
|
10,200 | 7.34 | 7.58 | 6.92 | 0 | 0 | 0 | |
23/10/2013 |
7.34
|
5,500 | 7.34 | 7.34 | 6.64 | 300 | 0 | 0.0 | |
22/10/2013 |
7.34
|
20,500 | 7.45 | 7.45 | 6.73 | 100 | 0 | 0.0 | |
21/10/2013 |
7.45
|
12,300 | 7.47 | 7.47 | 7.42 | 0 | 0 | 0 | |
18/10/2013 |
7.47
|
25,900 | 7.20 | 7.47 | 7.42 | 1,600 | 0 | 0.0 | |
17/10/2013 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
16/10/2013 |
7.20
|
2,000 | 7.20 | 7.22 | 7.20 | 0 | 0 | 0 | |
15/10/2013 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/10/2013 |
7.20
|
600 | 7.75 | 7.75 | 7.20 | 0 | 0 | 0 | |
11/10/2013 |
7.75
|
23,200 | 7.61 | 8.30 | 7.61 | 0 | 0 | 0 | |
10/10/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
09/10/2013 |
7.61
|
220,900 | 7.53 | 7.78 | 7.61 | 0 | 0 | 0 | |
08/10/2013 |
7.53
|
161,900 | 7.36 | 7.75 | 7.53 | 0 | 0 | 0 | |
07/10/2013 |
7.36
|
84,800 | 6.78 | 7.45 | 7.06 | 0 | 0 | 0 | |
04/10/2013 |
6.78
|
2,000 | 6.26 | 6.78 | 6.70 | 0 | 0 | 0 | |
03/10/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/10/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
01/10/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
30/09/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/09/2013 |
6.26
|
1,300 | 6.78 | 6.78 | 6.15 | 0 | 0 | 0 | |
26/09/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/09/2013 |
6.78
|
1,000 | 6.92 | 6.92 | 6.64 | 0 | 0 | 0 | |
24/09/2013 |
6.92
|
5,300 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 | |
23/09/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
20/09/2013 |
6.98
|
3,000 | 7.75 | 7.75 | 6.98 | 0 | 0 | 0 | |
19/09/2013 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
18/09/2013 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
17/09/2013 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
16/09/2013 |
7.75
|
1,100 | 8.03 | 8.03 | 7.22 | 0 | 0 | 0 | |
13/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
12/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
11/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
09/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
06/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
05/09/2013 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
04/09/2013 |
8.03
|
200 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 | |
03/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
30/08/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
29/08/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
28/08/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
27/08/2013 |
8.14
|
1,600 | 7.47 | 8.19 | 7.61 | 0 | 0 | 0 | |
26/08/2013 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/08/2013 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/08/2013 |
7.47
|
6,500 | 7.47 | 7.47 | 7.45 | 0 | 0 | 0 | |
21/08/2013 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/08/2013 |
7.47
|
1,000 | 7.34 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/08/2013 |
7.34
|
1,100 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 | |
16/08/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
15/08/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/08/2013 |
7.34
|
1,500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/08/2013 |
7.34
|
100 | 6.92 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/08/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/08/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/08/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/08/2013 |
6.92
|
500 | 7.06 | 7.06 | 6.92 | 0 | 0 | 0 | |
07/08/2013 |
7.06
|
1,200 | 6.47 | 7.06 | 5.99 | 0 | 0 | 0 | |
06/08/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
05/08/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/08/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
01/08/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
31/07/2013 |
6.47
|
1,300 | 7.19 | 7.19 | 6.47 | 0 | 0 | 0 | |
30/07/2013 |
7.19
|
100 | 7.49 | 7.49 | 7.19 | 0 | 0 | 0 | |
29/07/2013 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
26/07/2013 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
25/07/2013 |
7.49
|
100 | 6.85 | 7.49 | 7.49 | 0 | 0 | 0 | |
24/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
23/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
22/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
19/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
18/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
17/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
15/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
08/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
05/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |