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 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/06/2013 |
7.50
|
2,310 | 7.63 | 7.72 | 7.50 | 0 | 0 | 0 | |
07/06/2013 |
7.63
|
20 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 | |
06/06/2013 |
7.80
|
10 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 | |
05/06/2013 |
7.93
|
10 | 7.50 | 7.93 | 7.93 | 0 | 0 | 0 | |
04/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/06/2013 |
7.50
|
1,000 | 7.42 | 7.50 | 7.50 | 0 | 0 | 0 | |
31/05/2013 |
7.42
|
2,000 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
30/05/2013 |
7.50
|
3,590 | 7.50 | 7.50 | 7.50 | 0 | 3,590 | -0.1 | |
29/05/2013 |
7.50
|
2,050 | 7.93 | 7.93 | 7.50 | 0 | 0 | 0 | |
28/05/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
27/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2013 |
7.93
|
3,000 | 7.50 | 7.93 | 7.93 | 0 | 3,000 | -0.1 | |
24/05/2013 |
7.50
|
100 | 7.26 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/05/2013 |
7.26
|
3,800 | 7.26 | 7.26 | 7.26 | 0 | 3,800 | -0.1 | |
22/05/2013 |
7.26
|
5,500 | 7.26 | 7.30 | 7.26 | 0 | 5,000 | -0.1 | |
21/05/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/05/2013 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 50 | -0.0 | |
17/05/2013 |
7.26
|
4,290 | 7.26 | 7.26 | 7.26 | 0 | 4,290 | -0.1 | |
16/05/2013 |
7.26
|
4,900 | 7.26 | 7.26 | 7.26 | 0 | 3,000 | -0.1 | |
15/05/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
14/05/2013 |
7.26
|
3,000 | 7.30 | 7.30 | 7.26 | 0 | 3,000 | -0.1 | |
13/05/2013 |
7.30
|
3,050 | 7.30 | 7.30 | 7.22 | 0 | 3,000 | -0.1 | |
10/05/2013 |
7.30
|
30 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
09/05/2013 |
7.50
|
2,640 | 7.50 | 7.50 | 7.30 | 0 | 2,000 | -0.0 | |
08/05/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
07/05/2013 |
7.50
|
3,760 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/05/2013 |
7.30
|
210 | 7.02 | 7.30 | 7.30 | 0 | 0 | 0 | |
03/05/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
02/05/2013 |
7.02
|
6,000 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 | |
26/04/2013 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
25/04/2013 |
7.10
|
290 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/04/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
23/04/2013 |
7.10
|
240 | 6.89 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/04/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/04/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/04/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/04/2013 |
6.89
|
2,050 | 7.10 | 7.10 | 6.89 | 0 | 0 | 0 | |
15/04/2013 |
7.10
|
1,500 | 7.46 | 7.46 | 7.10 | 0 | 0 | 0 | |
12/04/2013 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
11/04/2013 |
7.46
|
20 | 7.10 | 7.46 | 7.10 | 0 | 0 | 0 | |
10/04/2013 |
7.10
|
7,480 | 7.10 | 7.22 | 6.61 | 0 | 0 | 0 | |
09/04/2013 |
7.10
|
1,000 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 | |
08/04/2013 |
7.18
|
1,210 | 7.26 | 7.26 | 6.89 | 0 | 0 | 0 | |
05/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
03/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
02/04/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
01/04/2013 |
7.26
|
10 | 7.10 | 7.26 | 7.26 | 0 | 0 | 0 | |
29/03/2013 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
28/03/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
27/03/2013 |
7.10
|
40 | 6.89 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/03/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/03/2013 |
6.89
|
9,010 | 6.97 | 6.97 | 6.89 | 0 | 9,010 | -0.2 | |
22/03/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/03/2013 |
6.97
|
14,360 | 6.97 | 6.97 | 6.89 | 0 | 10,400 | -0.2 | |
20/03/2013 |
6.97
|
6,050 | 7.14 | 7.14 | 6.89 | 0 | 5,000 | -0.1 | |
19/03/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
18/03/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
15/03/2013 |
7.14
|
5,040 | 7.30 | 7.30 | 7.10 | 0 | 5,040 | -0.1 | |
14/03/2013 |
7.30
|
5,370 | 7.66 | 8.15 | 7.14 | 0 | 5,090 | -0.1 | |
13/03/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
12/03/2013 |
7.66
|
30 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
11/03/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/03/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/03/2013 |
7.70
|
60 | 7.26 | 7.70 | 6.89 | 0 | 0 | 0 | |
06/03/2013 |
7.26
|
10 | 6.89 | 7.26 | 7.26 | 0 | 0 | 0 | |
05/03/2013 |
6.89
|
8,010 | 7.14 | 7.14 | 6.89 | 0 | 8,010 | -0.1 | |
04/03/2013 |
7.14
|
4,000 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 | |
01/03/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
28/02/2013 |
7.26
|
4,070 | 7.70 | 7.70 | 7.26 | 0 | 0 | 0 | |
27/02/2013 |
7.70
|
30 | 7.22 | 7.70 | 7.02 | 10 | 0 | 0.0 | |
26/02/2013 |
7.22
|
8,400 | 7.30 | 7.30 | 7.22 | 3,400 | 0 | 0.1 | |
25/02/2013 |
7.30
|
3,400 | 7.30 | 7.30 | 7.30 | 3,400 | 0 | 0.1 | |
22/02/2013 |
7.30
|
3,400 | 7.50 | 7.50 | 7.30 | 3,400 | 0 | 0.1 | |
21/02/2013 |
7.50
|
2,000 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/02/2013 |
7.30
|
3,400 | 7.30 | 7.30 | 7.30 | 3,400 | 0 | 0.1 | |
19/02/2013 |
7.30
|
1,020 | 7.30 | 7.42 | 7.30 | 20 | 0 | 0.0 | |
18/02/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/02/2013 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/02/2013 |
7.30
|
8,470 | 7.46 | 7.46 | 7.30 | 3,420 | 0 | 0.1 | |
06/02/2013 |
7.46
|
3,410 | 7.30 | 7.46 | 7.30 | 3,400 | 0 | 0.1 | |
05/02/2013 |
7.30
|
2,010 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/02/2013 |
7.30
|
6,900 | 7.30 | 7.34 | 7.30 | 3,400 | 0 | 0.1 | |
01/02/2013 |
7.30
|
3,410 | 7.50 | 7.50 | 7.30 | 3,400 | 0 | 0.1 | |
31/01/2013 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
30/01/2013 |
7.50
|
4,900 | 7.50 | 7.50 | 7.42 | 3,400 | 0 | 0.1 | |
29/01/2013 |
7.50
|
3,500 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
28/01/2013 |
7.42
|
1,200 | 7.38 | 7.42 | 7.42 | 0 | 0 | 0 | |
25/01/2013 |
7.38
|
3,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/01/2013 |
7.38
|
1,030 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/01/2013 |
7.38
|
1,090 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 | |
22/01/2013 |
7.50
|
3,010 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
21/01/2013 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
18/01/2013 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
17/01/2013 |
7.30
|
8,020 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
16/01/2013 |
7.50
|
7,870 | 7.50 | 7.50 | 7.50 | 0 | 6,000 | -0.1 | |
15/01/2013 |
7.50
|
3,530 | 7.50 | 7.54 | 7.50 | 0 | 0 | 0 | |
14/01/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/01/2013 |
7.50
|
5,150 | 7.46 | 7.70 | 7.46 | 5,000 | 0 | 0.1 | |
10/01/2013 |
7.46
|
1,000 | 7.70 | 7.70 | 7.46 | 0 | 10 | -0.0 |