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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/11/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
05/11/2013 |
8.14
|
200 | 7.64 | 8.14 | 8.14 | 0 | 0 | 0 | |
04/11/2013 |
7.64
|
8,490 | 7.64 | 7.78 | 7.64 | 0 | 0 | 0 | |
01/11/2013 |
7.64
|
3,280 | 8.07 | 8.07 | 7.64 | 0 | 0 | 0 | |
31/10/2013 |
8.07
|
90 | 8.00 | 8.07 | 8.07 | 0 | 0 | 0 | |
30/10/2013 |
8.00
|
300 | 7.78 | 8.00 | 8.00 | 0 | 0 | 0 | |
29/10/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
28/10/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
25/10/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
24/10/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
23/10/2013 |
7.78
|
300 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 | |
22/10/2013 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/10/2013 |
8.35
|
1,510 | 7.86 | 8.35 | 8.14 | 0 | 0 | 0 | |
18/10/2013 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
17/10/2013 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/10/2013 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/10/2013 |
7.86
|
240 | 7.78 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/10/2013 |
7.78
|
4,260 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 | |
11/10/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
10/10/2013 |
7.93
|
34,800 | 7.64 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/10/2013 |
7.64
|
5,550 | 7.36 | 7.64 | 7.43 | 0 | 0 | 0 | |
08/10/2013 |
7.36
|
330 | 7.36 | 7.64 | 7.36 | 0 | 0 | 0 | |
07/10/2013 |
7.36
|
2,670 | 6.94 | 7.36 | 7.36 | 0 | 0 | 0 | |
04/10/2013 |
6.94
|
960 | 7.43 | 7.43 | 6.94 | 0 | 0 | 0 | |
03/10/2013 |
7.43
|
10 | 7.78 | 7.78 | 7.43 | 0 | 0 | 0 | |
02/10/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
01/10/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
30/09/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
27/09/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
26/09/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
25/09/2013 |
7.78
|
1,450 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 | |
24/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
23/09/2013 |
8.14
|
60 | 7.78 | 8.14 | 8.14 | 0 | 0 | 0 | |
20/09/2013 |
7.78
|
5,110 | 7.78 | 8.14 | 7.78 | 0 | 0 | 0 | |
19/09/2013 |
7.78
|
640 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 | |
18/09/2013 |
8.14
|
90 | 7.57 | 8.14 | 8.14 | 0 | 0 | 0 | |
17/09/2013 |
7.57
|
6,220 | 7.57 | 8.07 | 7.57 | 0 | 0 | 0 | |
16/09/2013 |
7.57
|
800 | 7.78 | 7.78 | 7.57 | 0 | 0 | 0 | |
13/09/2013 |
7.78
|
12,800 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 | |
12/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
11/09/2013 |
8.14
|
9,990 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 | |
10/09/2013 |
7.93
|
2,000 | 7.43 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/09/2013 |
7.43
|
19,630 | 7.78 | 7.86 | 7.43 | 0 | 0 | 0 | |
06/09/2013 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/09/2013 |
7.78
|
500 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
04/09/2013 |
7.86
|
18,510 | 7.86 | 7.86 | 7.86 | 0 | 5,000 | -0.1 | |
03/09/2013 |
7.86
|
1,900 | 7.43 | 7.86 | 7.86 | 0 | 0 | 0 | |
30/08/2013 |
7.43
|
0 | 7.93 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/08/2013 |
7.93
|
4,860 | 7.93 | 8.00 | 7.43 | 0 | 0 | 0 | |
28/08/2013 |
7.93
|
180 | 7.86 | 7.93 | 7.78 | 0 | 0 | 0 | |
27/08/2013 |
7.86
|
1,980 | 7.50 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/08/2013 |
7.50
|
10 | 7.93 | 7.93 | 7.50 | 0 | 0 | 0 | |
23/08/2013 |
7.93
|
10 | 8.28 | 8.28 | 7.93 | 0 | 0 | 0 | |
22/08/2013 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
21/08/2013 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/08/2013 |
8.28
|
10 | 8.49 | 8.49 | 8.28 | 0 | 0 | 0 | |
19/08/2013 |
8.49
|
2,500 | 8.14 | 8.49 | 8.49 | 0 | 0 | 0 | |
16/08/2013 |
8.14
|
17,970 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
15/08/2013 |
8.14
|
210 | 8.00 | 8.14 | 8.14 | 0 | 0 | 0 | |
14/08/2013 |
8.00
|
8,510 | 7.93 | 8.00 | 7.78 | 0 | 0 | 0 | |
13/08/2013 |
7.93
|
10 | 7.50 | 7.93 | 7.93 | 0 | 0 | 0 | |
12/08/2013 |
7.50
|
10 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
09/08/2013 |
7.86
|
16,660 | 7.43 | 7.93 | 7.78 | 0 | 0 | 0 | |
08/08/2013 |
7.43
|
510 | 7.78 | 7.78 | 7.43 | 0 | 0 | 0 | |
07/08/2013 |
7.78
|
5,100 | 7.50 | 7.78 | 7.71 | 0 | 0 | 0 | |
06/08/2013 |
7.50
|
2,510 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 | |
05/08/2013 |
7.50
|
10 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 | |
02/08/2013 |
8.00
|
13,860 | 7.50 | 8.00 | 7.93 | 0 | 0 | 0 | |
01/08/2013 |
7.50
|
10 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 | |
31/07/2013 |
7.78
|
690 | 8.00 | 8.00 | 7.57 | 0 | 0 | 0 | |
30/07/2013 |
8.00
|
17,490 | 7.50 | 8.00 | 7.71 | 0 | 2,000 | -0.0 | |
29/07/2013 |
7.50
|
11,700 | 7.29 | 7.78 | 7.50 | 0 | 0 | 0 | |
26/07/2013 |
7.29
|
2,010 | 7.50 | 7.78 | 7.29 | 0 | 0 | 0 | |
25/07/2013 |
7.50
|
10 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 | |
24/07/2013 |
8.00
|
10,700 | 7.50 | 8.00 | 7.93 | 0 | 0 | 0 | |
23/07/2013 |
7.50
|
3,300 | 7.57 | 7.78 | 7.50 | 0 | 0 | 0 | |
22/07/2013 |
7.57
|
3,150 | 7.57 | 8.07 | 7.57 | 1,000 | 0 | 0.0 | |
19/07/2013 |
7.57
|
2,000 | 8.14 | 8.14 | 7.57 | 0 | 0 | 0 | |
18/07/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/07/2013 |
8.14
|
10,600 | 7.64 | 8.14 | 7.93 | 0 | 0 | 0 | |
17/07/2013 |
7.64
|
3,100 | 7.64 | 7.64 | 7.32 | 0 | 0 | 0 | |
16/07/2013 |
7.64
|
8,220 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/07/2013 |
7.64
|
6,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/07/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
11/07/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
10/07/2013 |
7.64
|
3,470 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 | |
09/07/2013 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
08/07/2013 |
7.45
|
1,000 | 7.26 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/07/2013 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/07/2013 |
7.26
|
20 | 7.26 | 7.26 | 7.26 | 0 | 20 | -0.0 | |
03/07/2013 |
7.26
|
200 | 6.94 | 7.26 | 6.94 | 0 | 100 | -0.0 | |
02/07/2013 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/07/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/06/2013 |
6.94
|
80 | 6.62 | 6.94 | 6.94 | 0 | 80 | -0.0 | |
26/06/2013 |
6.62
|
1,710 | 7.01 | 7.01 | 6.62 | 0 | 0 | 0 | |
25/06/2013 |
7.01
|
1,110 | 6.69 | 7.01 | 6.50 | 0 | 100 | -0.0 | |
24/06/2013 |
6.69
|
10 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 | |
21/06/2013 |
7.01
|
870 | 6.69 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/06/2013 |
6.69
|
220 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 |