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) |
|
04/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
01/07/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
26/06/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
25/06/2013 |
6.85
|
800 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
24/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
21/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
20/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
19/06/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
18/06/2013 |
6.85
|
900 | 6.54 | 6.85 | 6.80 | 900 | 0 | 0.0 | |
17/06/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
14/06/2013 |
6.54
|
100 | 6.42 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
12/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
11/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
10/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
07/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
06/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
05/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
04/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
03/06/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
31/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
27/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
24/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
23/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
22/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
21/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
20/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
16/05/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
15/05/2013 |
6.42
|
200 | 6.85 | 6.85 | 6.42 | 0 | 0 | 0 | |
14/05/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/05/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/05/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/05/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
08/05/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
07/05/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/05/2013 |
6.85
|
3,700 | 6.54 | 6.85 | 6.82 | 0 | 0 | 0 | |
03/05/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
02/05/2013 |
6.54
|
2,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
26/04/2013 |
6.54
|
100 | 6.85 | 6.85 | 6.54 | 0 | 0 | 0 | |
25/04/2013 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
24/04/2013 |
6.85
|
100 | 6.32 | 6.85 | 6.85 | 0 | 0 | 0 | |
23/04/2013 |
6.32
|
200 | 6.85 | 6.85 | 6.32 | 0 | 0 | 0 | |
22/04/2013 |
6.85
|
100 | 6.29 | 6.85 | 6.85 | 0 | 0 | 0 | |
18/04/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/04/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/04/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/04/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
12/04/2013 |
6.29
|
1,800 | 6.42 | 6.54 | 6.29 | 0 | 0 | 0 | |
11/04/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
10/04/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
09/04/2013 |
6.42
|
800 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
08/04/2013 |
6.42
|
1,700 | 6.42 | 6.54 | 6.42 | 0 | 0 | 0 | |
05/04/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
04/04/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
03/04/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
02/04/2013 |
6.42
|
200 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/04/2013 |
6.42
|
1,000 | 6.80 | 6.80 | 6.42 | 0 | 0 | 0 | |
29/03/2013 |
6.80
|
200 | 6.34 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/03/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
27/03/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
26/03/2013 |
6.34
|
1,900 | 5.79 | 6.37 | 6.29 | 0 | 0 | 0 | |
25/03/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/03/2013 |
5.79
|
1,000 | 6.02 | 6.02 | 5.79 | 0 | 0 | 0 | |
21/03/2013 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/03/2013 |
6.02
|
200 | 6.04 | 6.04 | 6.02 | 0 | 0 | 0 | |
19/03/2013 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/03/2013 |
6.04
|
3,000 | 6.54 | 6.54 | 6.04 | 0 | 2,000 | -0.0 | |
15/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
14/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
06/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/03/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
04/03/2013 |
6.54
|
500 | 6.09 | 6.54 | 6.54 | 500 | 0 | 0.0 | |
01/03/2013 |
6.09
|
900 | 5.54 | 6.09 | 5.99 | 900 | 0 | 0.0 | |
28/02/2013 |
5.54
|
500 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 | |
27/02/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
26/02/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/02/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/02/2013 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 100 | 0 | 0.0 | |
21/02/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
20/02/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/02/2013 |
5.79
|
300 | 5.56 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/02/2013 |
5.56
|
100 | 5.54 | 5.56 | 5.56 | 0 | 0 | 0 | |
08/02/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
07/02/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/02/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/02/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/02/2013 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 1,000 | 0 | 0.0 |