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) |
2.40 | 3.34% | 54,300 | 16,700 | 1.3 |
71.20
80
74.30
|
2 tháng
(2024-07-22) |
2.60 | 3.63% | 143,000 | 47,700 | 3.5 |
70
80
74.30
|
3 tháng
(2024-06-21) |
6.25 | 9.18% | 260,700 | 48,100 | 3.6 |
67.86
80
74.30
|
6 tháng
(2024-03-25) |
14.03 | 23.27% | 464,703 | 122,400 | 8.8 |
60.27
80
74.30
|
12 tháng
(2023-09-25) |
15.47 | 26.30% | 730,134 | 110,700 | 8.2 |
54.72
80
74.30
|
24 tháng
(2022-09-30) |
20.43 | 37.91% | 1,425,874 | 339,100 | 20.5 |
40.93
80
74.30
|
36 tháng
(2021-10-05) |
4.16 | 5.93% | 5,409,693 | 402,500 | 22.6 |
40.93
80
74.30
|
60 tháng
(2019-10-16) |
49.62 | 201.10% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
03/07/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
02/07/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
01/07/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
28/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
27/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
26/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
24/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
20/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
17/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
12/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
11/06/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
10/06/2013 |
6.86
|
900 | 6.81 | 6.86 | 6.81 | 0 | 0 | 0 | |
07/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
06/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
05/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
04/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
03/06/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
30/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
29/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
28/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
27/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
24/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
21/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
20/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/05/2013 |
6.29
|
5,500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/05/2013 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
13/05/2013 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
06/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
03/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
02/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
26/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
23/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
22/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
18/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
17/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
16/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
15/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
10/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/04/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/04/2013 |
6.54
|
1,100 | 6.58 | 6.58 | 6.54 | 0 | 0 | 0 | |
04/04/2013 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
03/04/2013 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
02/04/2013 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
01/04/2013 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
29/03/2013 |
8.00
|
900 | 7.31 | 8.04 | 7.31 | 0 | 0 | 0 | |
28/03/2013 |
8.12
|
300 | 6.90 | 8.12 | 6.90 | 0 | 0 | 0 | |
27/03/2013 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
26/03/2013 |
6.66
|
1,100 | 8.12 | 8.12 | 6.66 | 0 | 0 | 0 | |
25/03/2013 |
7.43
|
1,000 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
22/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
21/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
20/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
19/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
18/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/03/2013 |
6.78
|
300 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/03/2013 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/03/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/03/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/03/2013 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/03/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
06/03/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
05/03/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
04/03/2013 |
6.33
|
5,100 | 7.71 | 7.71 | 6.33 | 0 | 0 | 0 | |
01/03/2013 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/02/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
27/02/2013 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
26/02/2013 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
25/02/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
22/02/2013 |
6.54
|
8,700 | 6.58 | 6.58 | 6.54 | 0 | 0 | 0 | |
21/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
20/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
19/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
18/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
08/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
07/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
06/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
05/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
04/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |