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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2013 |
7.55
|
20 | 7.37 | 7.55 | 7.49 | 20 | 0 | 0.0 | |
07/06/2013 |
7.37
|
2,290 | 7.02 | 7.37 | 7.07 | 280 | 90 | 0.0 | |
06/06/2013 |
7.02
|
4,070 | 7.25 | 7.72 | 7.02 | 450 | 0 | 0.0 | |
05/06/2013 |
7.25
|
990 | 7.25 | 7.25 | 7.02 | 0 | 10 | -0.0 | |
04/06/2013 |
7.25
|
3,850 | 7.02 | 7.25 | 7.02 | 1,220 | 300 | 0.0 | |
03/06/2013 |
7.02
|
90 | 7.02 | 7.31 | 7.02 | 0 | 0 | 0 | |
31/05/2013 |
7.02
|
4,150 | 6.96 | 7.31 | 6.96 | 2,110 | 0 | 0.0 | |
30/05/2013 |
6.96
|
70 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 | |
29/05/2013 |
7.07
|
1,560 | 6.84 | 7.07 | 6.84 | 0 | 500 | -0.0 | |
28/05/2013 |
6.84
|
840 | 6.84 | 6.96 | 6.84 | 0 | 800 | -0.0 | |
27/05/2013 |
6.84
|
2,320 | 6.60 | 7.02 | 6.84 | 200 | 0 | 0.0 | |
24/05/2013 |
6.60
|
10,600 | 6.60 | 6.96 | 6.60 | 2,010 | 0 | 0.0 | |
23/05/2013 |
6.60
|
1,700 | 6.60 | 6.60 | 6.60 | 120 | 0 | 0.0 | |
22/05/2013 |
6.60
|
390 | 6.60 | 6.60 | 6.60 | 0 | 300 | -0.0 | |
21/05/2013 |
6.60
|
550 | 6.78 | 7.19 | 6.60 | 120 | 0 | 0.0 | |
20/05/2013 |
6.78
|
1,330 | 6.60 | 7.02 | 6.72 | 0 | 0 | 0 | |
17/05/2013 |
6.60
|
1,390 | 6.90 | 6.90 | 6.60 | 350 | 0 | 0.0 | |
16/05/2013 |
6.90
|
430 | 7.13 | 7.25 | 6.90 | 50 | 0 | 0.0 | |
15/05/2013: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
15/05/2013 |
7.13
|
7,500 | 6.87 | 7.19 | 6.48 | 5,610 | 0 | 0.1 | |
14/05/2013 |
6.87
|
2,630 | 7.29 | 7.34 | 6.82 | 2,520 | 0 | 0.0 | |
13/05/2013 |
7.29
|
80 | 7.29 | 7.34 | 7.29 | 0 | 0 | 0 | |
10/05/2013 |
7.29
|
120 | 7.40 | 7.55 | 7.03 | 80 | 0 | 0.0 | |
09/05/2013 |
7.40
|
70 | 7.24 | 7.55 | 7.34 | 0 | 0 | 0 | |
08/05/2013 |
7.24
|
2,010 | 7.13 | 7.50 | 7.24 | 0 | 0 | 0 | |
07/05/2013 |
7.13
|
640 | 7.40 | 7.40 | 7.13 | 0 | 0 | 0 | |
06/05/2013 |
7.40
|
5,140 | 7.40 | 7.50 | 6.97 | 210 | 0 | 0.0 | |
03/05/2013 |
7.40
|
2,040 | 7.13 | 7.50 | 7.08 | 200 | 0 | 0.0 | |
02/05/2013 |
7.13
|
2,200 | 6.92 | 7.40 | 6.92 | 500 | 0 | 0.0 | |
26/04/2013 |
6.92
|
3,540 | 6.76 | 6.92 | 6.76 | 430 | 0 | 0.0 | |
25/04/2013 |
6.76
|
6,420 | 6.60 | 7.03 | 6.29 | 1,200 | 0 | 0.0 | |
24/04/2013 |
6.60
|
250 | 6.39 | 6.60 | 5.97 | 230 | 0 | 0.0 | |
23/04/2013 |
6.39
|
10 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 | |
22/04/2013 |
6.50
|
2,120 | 6.60 | 6.60 | 6.23 | 1,410 | 0 | 0.0 | |
18/04/2013 |
6.60
|
920 | 6.50 | 6.71 | 6.45 | 880 | 0 | 0.0 | |
17/04/2013 |
6.50
|
6,610 | 6.39 | 6.71 | 6.50 | 3,310 | 0 | 0.0 | |
16/04/2013 |
6.39
|
5,340 | 6.50 | 6.55 | 6.34 | 60 | 0 | 0.0 | |
15/04/2013 |
6.50
|
1,690 | 6.50 | 6.50 | 6.39 | 250 | 0 | 0.0 | |
12/04/2013 |
6.50
|
5,370 | 6.82 | 6.82 | 6.34 | 300 | 0 | 0.0 | |
11/04/2013 |
6.82
|
26,560 | 6.60 | 6.82 | 6.18 | 4,010 | 26,340 | -0.3 | |
10/04/2013 |
6.60
|
290 | 6.55 | 6.71 | 6.55 | 0 | 0 | 0 | |
09/04/2013 |
6.55
|
210 | 6.55 | 6.55 | 6.55 | 200 | 0 | 0.0 | |
08/04/2013 |
6.55
|
50 | 6.76 | 6.97 | 6.45 | 0 | 0 | 0 | |
05/04/2013 |
6.76
|
20 | 6.60 | 6.76 | 6.76 | 20 | 0 | 0.0 | |
04/04/2013 |
6.60
|
3,850 | 6.66 | 6.82 | 6.60 | 0 | 0 | 0 | |
03/04/2013 |
6.66
|
200 | 6.87 | 7.08 | 6.60 | 160 | 0 | 0.0 | |
02/04/2013 |
6.87
|
1,520 | 6.55 | 6.87 | 6.60 | 50 | 0 | 0.0 | |
01/04/2013 |
6.55
|
100 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 | |
29/03/2013 |
6.87
|
860 | 6.66 | 6.92 | 6.34 | 220 | 0 | 0.0 | |
28/03/2013 |
6.66
|
2,300 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 | |
27/03/2013 |
7.13
|
300 | 6.71 | 7.13 | 6.55 | 200 | 0 | 0.0 | |
26/03/2013 |
6.71
|
9,210 | 6.71 | 6.71 | 6.50 | 5,020 | 0 | 0.1 | |
25/03/2013 |
6.71
|
7,650 | 7.19 | 7.24 | 6.71 | 0 | 0 | 0 | |
22/03/2013 |
7.19
|
210 | 7.29 | 7.29 | 6.87 | 0 | 0 | 0 | |
21/03/2013 |
7.29
|
100 | 7.03 | 7.40 | 7.29 | 0 | 0 | 0 | |
20/03/2013 |
7.03
|
270 | 6.60 | 7.03 | 6.60 | 100 | 0 | 0.0 | |
19/03/2013 |
6.60
|
250 | 7.03 | 7.40 | 6.60 | 100 | 0 | 0.0 | |
18/03/2013 |
7.03
|
1,310 | 7.13 | 7.13 | 6.76 | 0 | 0 | 0 | |
15/03/2013 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
14/03/2013 |
7.13
|
240 | 7.19 | 7.29 | 6.76 | 0 | 0 | 0 | |
13/03/2013 |
7.19
|
3,870 | 7.03 | 7.40 | 6.60 | 1,200 | 0 | 0.0 | |
12/03/2013 |
7.03
|
20 | 7.55 | 7.55 | 7.03 | 0 | 0 | 0 | |
11/03/2013 |
7.55
|
680 | 7.40 | 7.87 | 7.40 | 0 | 0 | 0 | |
08/03/2013 |
7.40
|
30 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/03/2013 |
7.40
|
80 | 7.03 | 7.45 | 7.40 | 0 | 0 | 0 | |
06/03/2013 |
7.03
|
10 | 6.87 | 7.03 | 7.03 | 0 | 0 | 0 | |
05/03/2013 |
6.87
|
3,610 | 6.76 | 7.19 | 6.87 | 0 | 0 | 0 | |
04/03/2013 |
6.76
|
2,810 | 7.13 | 7.61 | 6.71 | 0 | 0 | 0 | |
01/03/2013 |
7.13
|
120 | 7.13 | 7.61 | 7.13 | 0 | 0 | 0 | |
28/02/2013 |
7.13
|
10 | 7.08 | 7.13 | 7.13 | 0 | 0 | 0 | |
27/02/2013 |
7.08
|
3,040 | 7.08 | 7.08 | 6.60 | 1,000 | 0 | 0.0 | |
26/02/2013 |
7.08
|
3,470 | 7.34 | 7.40 | 6.87 | 2,100 | 0 | 0.0 | |
25/02/2013 |
7.34
|
1,330 | 7.13 | 7.40 | 6.92 | 0 | 0 | 0 | |
22/02/2013 |
7.13
|
13,540 | 6.87 | 7.29 | 6.87 | 6,120 | 0 | 0.1 | |
21/02/2013 |
6.87
|
17,520 | 7.34 | 7.50 | 6.87 | 11,910 | 3,050 | 0.1 | |
20/02/2013 |
7.34
|
2,600 | 6.87 | 7.34 | 6.87 | 2,000 | 0 | 0.0 | |
19/02/2013 |
6.87
|
12,890 | 6.55 | 6.87 | 6.29 | 5,000 | 0 | 0.1 | |
18/02/2013 |
6.55
|
1,660 | 6.87 | 6.87 | 6.45 | 1,620 | 0 | 0.0 | |
08/02/2013 |
6.87
|
2,710 | 7.13 | 7.13 | 6.87 | 2,700 | 0 | 0.0 | |
07/02/2013 |
7.13
|
510 | 6.76 | 7.19 | 7.13 | 0 | 0 | 0 | |
06/02/2013 |
6.76
|
10 | 6.34 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/02/2013 |
6.34
|
10 | 5.97 | 6.34 | 6.34 | 0 | 0 | 0 | |
04/02/2013 |
5.97
|
3,070 | 6.08 | 6.08 | 5.97 | 0 | 0 | 0 | |
01/02/2013 |
6.08
|
2,010 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 | |
31/01/2013 |
6.23
|
2,110 | 5.97 | 6.34 | 5.97 | 2,000 | 0 | 0.0 | |
30/01/2013 |
5.97
|
5,430 | 6.08 | 6.08 | 5.97 | 0 | 0 | 0 | |
29/01/2013 |
6.08
|
110 | 5.97 | 6.08 | 5.92 | 0 | 0 | 0 | |
28/01/2013 |
5.97
|
30 | 6.13 | 6.13 | 5.97 | 0 | 0 | 0 | |
25/01/2013 |
6.13
|
5,610 | 5.76 | 6.13 | 5.92 | 0 | 0 | 0 | |
24/01/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/01/2013 |
5.76
|
510 | 5.81 | 6.18 | 5.76 | 0 | 0 | 0 | |
22/01/2013 |
5.81
|
530 | 5.71 | 6.08 | 5.81 | 0 | 0 | 0 | |
21/01/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/01/2013 |
5.71
|
50 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/01/2013 |
5.71
|
1,500 | 5.65 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/01/2013 |
5.65
|
90 | 5.97 | 5.97 | 5.65 | 10 | 0 | 0.0 | |
15/01/2013 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
14/01/2013 |
5.97
|
10 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/01/2013 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
10/01/2013 |
5.97
|
7,700 | 5.81 | 5.97 | 5.81 | 5,200 | 0 | 0.1 | |
09/01/2013 |
5.81
|
2,300 | 5.92 | 5.97 | 5.81 | 1,270 | 0 | 0.0 |