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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
7.91
|
2,040 | 7.71 | 7.91 | 7.17 | 0 | 2,000 | -0.0 | |
01/07/2013 |
7.71
|
110 | 7.81 | 7.81 | 7.31 | 0 | 0 | 0 | |
28/06/2013 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
27/06/2013 |
7.81
|
1,130 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 | |
26/06/2013 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
25/06/2013 |
7.88
|
110 | 7.85 | 7.88 | 7.31 | 0 | 0 | 0 | |
24/06/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/06/2013 |
7.85
|
3,000 | 7.88 | 7.88 | 7.85 | 3,000 | 0 | 0.1 | |
20/06/2013 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/06/2013 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
18/06/2013 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
17/06/2013 |
7.88
|
6,020 | 8.08 | 8.08 | 7.54 | 0 | 0 | 0 | |
14/06/2013 |
8.08
|
10 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
13/06/2013 |
8.08
|
24,620 | 7.91 | 8.28 | 7.88 | 20,600 | 0 | 0.5 | |
12/06/2013 |
7.91
|
34,430 | 7.88 | 7.91 | 7.85 | 34,420 | 0 | 0.8 | |
11/06/2013 |
7.88
|
43,340 | 7.88 | 7.91 | 7.41 | 31,940 | 0 | 0.7 | |
10/06/2013 |
7.88
|
560 | 7.88 | 8.22 | 7.34 | 0 | 0 | 0 | |
07/06/2013 |
7.88
|
659,930 | 7.41 | 7.91 | 7.41 | 0 | 0 | 0 | |
06/06/2013 |
7.41
|
178,260 | 7.07 | 7.54 | 6.73 | 0 | 0 | 0 | |
05/06/2013 |
7.07
|
20,800 | 7.14 | 7.14 | 6.67 | 0 | 0 | 0 | |
04/06/2013 |
7.14
|
11,700 | 6.73 | 7.14 | 6.73 | 0 | 0 | 0 | |
03/06/2013 |
6.73
|
7,020 | 6.70 | 6.73 | 6.57 | 100 | 0 | 0.0 | |
31/05/2013 |
6.70
|
3,730 | 6.63 | 6.70 | 6.63 | 0 | 0 | 0 | |
30/05/2013 |
6.63
|
180 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
29/05/2013 |
6.63
|
4,890 | 6.40 | 6.63 | 5.99 | 0 | 0 | 0 | |
28/05/2013 |
6.40
|
60 | 6.67 | 6.70 | 6.40 | 0 | 0 | 0 | |
27/05/2013 |
6.67
|
870 | 6.43 | 6.67 | 6.36 | 0 | 0 | 0 | |
24/05/2013 |
6.43
|
10 | 6.36 | 6.43 | 6.43 | 0 | 621,000 | -11.8 | |
23/05/2013 |
6.36
|
4,440 | 6.67 | 6.67 | 6.23 | 0 | 0 | 0 | |
22/05/2013 |
6.67
|
10 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
21/05/2013 |
6.67
|
10 | 6.40 | 6.67 | 6.67 | 0 | 0 | 0 | |
20/05/2013 |
6.40
|
210 | 6.73 | 6.73 | 6.26 | 0 | 0 | 0 | |
17/05/2013 |
6.73
|
550 | 6.73 | 6.73 | 6.26 | 0 | 0 | 0 | |
16/05/2013 |
6.73
|
10 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
15/05/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/05/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
13/05/2013 |
6.73
|
20 | 6.60 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/05/2013 |
6.60
|
4,770 | 7.07 | 7.07 | 6.60 | 0 | 0 | 0 | |
09/05/2013 |
7.07
|
10 | 6.70 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/05/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/05/2013 |
6.70
|
1,610 | 7.04 | 7.04 | 6.57 | 0 | 0 | 0 | |
06/05/2013 |
7.04
|
60 | 6.70 | 7.14 | 7.04 | 0 | 0 | 0 | |
03/05/2013 |
6.70
|
10 | 6.63 | 6.70 | 6.70 | 0 | 0 | 0 | |
02/05/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
26/04/2013 |
6.63
|
1,940 | 6.57 | 6.90 | 6.57 | 0 | 0 | 0 | |
25/04/2013 |
6.57
|
270 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 | |
24/04/2013 |
6.73
|
2,410 | 6.84 | 6.84 | 6.73 | 0 | 0 | 0 | |
23/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/04/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
18/04/2013 |
6.84
|
1,370 | 7.32 | 7.32 | 6.84 | 100,000 | 100,000 | 0 | |
17/04/2013 |
7.32
|
10,280 | 7.03 | 7.32 | 6.55 | 0 | 0 | 0 | |
16/04/2013 |
7.03
|
1,010 | 6.90 | 7.03 | 6.74 | 0 | 0 | 0 | |
15/04/2013 |
6.90
|
590 | 7.22 | 7.61 | 6.90 | 0 | 0 | 0 | |
12/04/2013 |
7.22
|
50 | 6.90 | 7.22 | 6.87 | 0 | 0 | 0 | |
11/04/2013 |
6.90
|
7,200 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
10/04/2013 |
7.06
|
19,390 | 6.90 | 7.06 | 6.74 | 0 | 0 | 0 | |
09/04/2013 |
6.90
|
2,440 | 6.74 | 6.90 | 6.51 | 0 | 0 | 0 | |
08/04/2013 |
6.74
|
2,070 | 7.12 | 7.12 | 6.71 | 0 | 0 | 0 | |
05/04/2013 |
7.12
|
30 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 | |
04/04/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
03/04/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
02/04/2013 |
7.16
|
640 | 7.19 | 7.19 | 6.90 | 70,000 | 70,000 | 0 | |
01/04/2013 |
7.19
|
10 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
29/03/2013 |
7.19
|
60 | 7.22 | 7.22 | 7.19 | 0 | 0 | 0 | |
28/03/2013 |
7.22
|
20 | 6.80 | 7.22 | 7.22 | 100,000 | 100,000 | 0 | |
27/03/2013 |
6.80
|
120 | 7.25 | 7.25 | 6.80 | 0 | 0 | 0 | |
26/03/2013 |
7.25
|
1,010 | 7.25 | 7.32 | 7.25 | 0 | 0 | 0 | |
25/03/2013 |
7.25
|
210 | 7.22 | 7.25 | 7.06 | 0 | 0 | 0 | |
22/03/2013 |
7.22
|
1,360 | 7.00 | 7.22 | 6.61 | 0 | 0 | 0 | |
21/03/2013 |
7.00
|
2,280 | 7.00 | 7.28 | 7.00 | 0 | 0 | 0 | |
20/03/2013 |
7.00
|
50 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
19/03/2013 |
7.00
|
2,560 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
18/03/2013 |
7.06
|
10 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/03/2013 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/03/2013 |
7.06
|
600 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/03/2013 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/03/2013 |
7.06
|
2,010 | 6.84 | 7.28 | 6.58 | 0 | 0 | 0 | |
11/03/2013 |
6.84
|
490 | 7.28 | 7.28 | 6.84 | 0 | 0 | 0 | |
08/03/2013 |
7.28
|
10 | 7.06 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/03/2013 |
7.06
|
50 | 6.74 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/03/2013 |
6.74
|
2,510 | 7.12 | 7.12 | 6.74 | 0 | 0 | 0 | |
05/03/2013 |
7.12
|
20 | 7.03 | 7.28 | 7.12 | 0 | 0 | 0 | |
04/03/2013 |
7.03
|
10 | 6.74 | 7.03 | 7.03 | 0 | 0 | 0 | |
01/03/2013 |
6.74
|
1,650 | 7.22 | 7.22 | 6.74 | 0 | 0 | 0 | |
28/02/2013 |
7.22
|
20 | 6.87 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/02/2013 |
6.87
|
20 | 6.74 | 6.87 | 6.87 | 0 | 0 | 0 | |
26/02/2013 |
6.74
|
250 | 7.06 | 7.06 | 6.74 | 0 | 0 | 0 | |
25/02/2013 |
7.06
|
310 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 | |
22/02/2013 |
7.19
|
500 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 | |
21/02/2013 |
7.06
|
400 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 | |
20/02/2013 |
7.19
|
2,230 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 | |
19/02/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
18/02/2013 |
7.19
|
460 | 7.22 | 7.22 | 6.80 | 0 | 0 | 0 | |
08/02/2013 |
7.22
|
4,580 | 7.32 | 7.32 | 6.84 | 0 | 0 | 0 | |
07/02/2013 |
7.32
|
6,540 | 7.06 | 7.44 | 6.61 | 0 | 0 | 0 | |
06/02/2013 |
7.06
|
1,310 | 7.06 | 7.06 | 6.61 | 0 | 0 | 0 | |
05/02/2013 |
7.06
|
840 | 7.03 | 7.06 | 7.06 | 0 | 0 | 0 | |
04/02/2013 |
7.03
|
2,650 | 7.54 | 7.61 | 7.03 | 0 | 0 | 0 | |
01/02/2013 |
7.54
|
30 | 7.06 | 7.54 | 7.06 | 0 | 0 | 0 | |
31/01/2013 |
7.06
|
30 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |