Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
6.87
|
1,340 | 6.72 | 6.95 | 6.72 | 0 | 0 | 0 | |
01/07/2013 |
6.72
|
2,920 | 6.49 | 6.72 | 6.49 | 0 | 0 | 0 | |
28/06/2013 |
6.49
|
11,700 | 6.64 | 6.87 | 6.49 | 0 | 0 | 0 | |
27/06/2013 |
6.64
|
8,760 | 6.80 | 6.87 | 6.64 | 0 | 0 | 0 | |
26/06/2013 |
6.80
|
14,670 | 6.64 | 7.10 | 6.57 | 0 | 0 | 0 | |
25/06/2013 |
6.64
|
18,100 | 7.03 | 7.03 | 6.64 | 0 | 0 | 0 | |
24/06/2013 |
7.03
|
2,830 | 6.95 | 7.03 | 6.95 | 0 | 0 | 0 | |
21/06/2013 |
6.95
|
13,980 | 6.95 | 7.10 | 6.87 | 0 | 0 | 0 | |
20/06/2013 |
6.95
|
5,910 | 7.10 | 7.10 | 6.87 | 0 | 0 | 0 | |
19/06/2013 |
7.10
|
6,550 | 6.95 | 7.18 | 7.03 | 0 | 0 | 0 | |
18/06/2013 |
6.95
|
11,050 | 6.87 | 6.95 | 6.87 | 0 | 100 | -0.0 | |
17/06/2013 |
6.87
|
17,690 | 7.03 | 7.26 | 6.87 | 0 | 0 | 0 | |
14/06/2013 |
7.03
|
8,240 | 7.03 | 7.33 | 7.03 | 0 | 0 | 0 | |
13/06/2013 |
7.03
|
21,740 | 7.10 | 7.18 | 7.03 | 0 | 0 | 0 | |
12/06/2013 |
7.10
|
36,320 | 7.41 | 7.41 | 7.03 | 0 | 0 | 0 | |
11/06/2013 |
7.41
|
21,720 | 7.48 | 7.48 | 7.26 | 0 | 0 | 0 | |
10/06/2013 |
7.48
|
34,150 | 7.48 | 7.79 | 7.41 | 0 | 0 | 0 | |
07/06/2013 |
7.48
|
80,580 | 7.10 | 7.48 | 7.10 | 0 | 0 | 0 | |
06/06/2013 |
7.10
|
67,470 | 6.64 | 7.10 | 6.64 | 1,200 | 0 | 0.0 | |
05/06/2013 |
6.64
|
16,310 | 6.42 | 6.64 | 6.49 | 0 | 0 | 0 | |
04/06/2013 |
6.42
|
57,290 | 6.72 | 6.80 | 6.42 | 0 | 0 | 0 | |
03/06/2013 |
6.72
|
58,350 | 6.64 | 6.80 | 6.57 | 0 | 0 | 0 | |
31/05/2013 |
6.64
|
48,560 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
30/05/2013 |
6.64
|
53,980 | 6.64 | 6.72 | 6.57 | 0 | 0 | 0 | |
29/05/2013 |
6.64
|
119,800 | 6.80 | 6.87 | 6.64 | 0 | 0 | 0 | |
28/05/2013 |
6.80
|
112,160 | 6.80 | 7.10 | 6.72 | 6,400 | 0 | 0.1 | |
27/05/2013 |
6.80
|
101,070 | 6.42 | 6.80 | 6.49 | 3,600 | 0 | 0.0 | |
24/05/2013 |
6.42
|
84,160 | 6.64 | 6.64 | 6.42 | 0 | 0 | 0 | |
23/05/2013 |
6.64
|
15,110 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 | |
22/05/2013 |
6.72
|
25,280 | 6.64 | 6.80 | 6.64 | 0 | 0 | 0 | |
21/05/2013: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 1/1 (Volume + 10%, Ratio=0.10) | |||||||||
21/05/2013 |
6.64
|
55,100 | 6.53 | 6.80 | 6.57 | 0 | 0 | 0 | |
20/05/2013 |
6.53
|
94,310 | 6.66 | 6.85 | 6.53 | 300 | 0 | 0.0 | |
17/05/2013 |
6.66
|
72,270 | 6.72 | 6.72 | 6.66 | 0 | 0 | 0 | |
16/05/2013 |
6.72
|
53,560 | 6.85 | 6.85 | 6.72 | 0 | 0 | 0 | |
15/05/2013 |
6.85
|
84,330 | 7.05 | 7.05 | 6.72 | 0 | 0 | 0 | |
14/05/2013 |
7.05
|
37,510 | 7.11 | 7.11 | 6.85 | 0 | 0 | 0 | |
13/05/2013 |
7.11
|
77,900 | 7.11 | 7.18 | 6.66 | 0 | 0 | 0 | |
10/05/2013 |
7.11
|
29,030 | 7.51 | 7.51 | 7.11 | 0 | 0 | 0 | |
09/05/2013 |
7.51
|
20,470 | 7.24 | 7.51 | 7.18 | 0 | 0 | 0 | |
08/05/2013 |
7.24
|
61,750 | 6.79 | 7.24 | 6.79 | 0 | 0 | 0 | |
07/05/2013 |
6.79
|
37,580 | 6.53 | 6.79 | 6.53 | 0 | 0 | 0 | |
06/05/2013 |
6.53
|
37,530 | 6.20 | 6.59 | 6.33 | 0 | 0 | 0 | |
03/05/2013 |
6.20
|
23,710 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 | |
02/05/2013 |
6.20
|
4,550 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 | |
26/04/2013 |
6.20
|
12,530 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 | |
25/04/2013 |
6.20
|
9,450 | 6.07 | 6.27 | 6.07 | 0 | 0 | 0 | |
24/04/2013 |
6.07
|
20,860 | 6.07 | 6.13 | 6.00 | 0 | 0 | 0 | |
23/04/2013 |
6.07
|
18,610 | 6.00 | 6.13 | 6.00 | 0 | 0 | 0 | |
22/04/2013 |
6.00
|
13,020 | 6.07 | 6.07 | 6.00 | 0 | 0 | 0 | |
18/04/2013 |
6.07
|
10,010 | 6.07 | 6.07 | 6.00 | 0 | 0 | 0 | |
17/04/2013 |
6.07
|
10 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/04/2013 |
6.07
|
30,480 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 | |
15/04/2013 |
6.13
|
2,960 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 | |
12/04/2013 |
6.20
|
18,310 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 | |
11/04/2013 |
6.27
|
65,460 | 5.87 | 6.27 | 5.87 | 0 | 0 | 0 | |
10/04/2013 |
5.87
|
10,030 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 | |
09/04/2013 |
6.00
|
34,490 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 | |
08/04/2013 |
6.00
|
13,020 | 6.00 | 6.13 | 6.00 | 0 | 0 | 0 | |
05/04/2013 |
6.00
|
13,600 | 5.87 | 6.00 | 5.87 | 0 | 0 | 0 | |
04/04/2013 |
5.87
|
24,680 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 | |
03/04/2013 |
5.94
|
15,740 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 | |
02/04/2013 |
6.00
|
17,800 | 5.94 | 6.00 | 5.94 | 0 | 0 | 0 | |
01/04/2013 |
5.94
|
24,790 | 5.87 | 6.00 | 5.81 | 0 | 0 | 0 | |
29/03/2013 |
5.87
|
19,160 | 5.81 | 5.87 | 5.74 | 0 | 0 | 0 | |
28/03/2013 |
5.81
|
18,800 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 | |
27/03/2013 |
5.87
|
13,990 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 | |
26/03/2013 |
5.87
|
54,190 | 5.81 | 5.87 | 5.74 | 0 | 0 | 0 | |
25/03/2013 |
5.81
|
19,810 | 5.74 | 5.81 | 5.74 | 0 | 0 | 0 | |
22/03/2013 |
5.74
|
27,200 | 5.81 | 5.87 | 5.68 | 0 | 0 | 0 | |
21/03/2013 |
5.81
|
12,060 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 | |
20/03/2013 |
5.87
|
5,610 | 5.74 | 5.87 | 5.81 | 0 | 0 | 0 | |
19/03/2013 |
5.74
|
17,360 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
18/03/2013 |
5.87
|
8,640 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
15/03/2013 |
5.87
|
13,600 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 | |
14/03/2013 |
5.87
|
19,380 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 | |
13/03/2013 |
5.81
|
14,160 | 5.94 | 5.94 | 5.81 | 0 | 0 | 0 | |
12/03/2013 |
5.94
|
36,600 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 | |
11/03/2013 |
5.94
|
31,620 | 5.87 | 5.94 | 5.81 | 0 | 0 | 0 | |
08/03/2013 |
5.87
|
28,120 | 5.81 | 5.87 | 5.68 | 0 | 0 | 0 | |
07/03/2013 |
5.81
|
18,170 | 5.81 | 5.81 | 5.74 | 0 | 0 | 0 | |
06/03/2013 |
5.81
|
15,430 | 5.61 | 5.87 | 5.74 | 340 | 0 | 0.0 | |
05/03/2013 |
5.61
|
21,230 | 5.81 | 5.81 | 5.61 | 0 | 0 | 0 | |
04/03/2013 |
5.81
|
49,430 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
01/03/2013 |
5.87
|
56,770 | 5.87 | 5.94 | 5.81 | 0 | 0 | 0 | |
28/02/2013 |
5.87
|
31,310 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 | |
27/02/2013 |
5.81
|
33,270 | 5.81 | 5.87 | 5.74 | 0 | 0 | 0 | |
26/02/2013 |
5.81
|
50,910 | 5.94 | 5.94 | 5.81 | 0 | 0 | 0 | |
25/02/2013 |
5.94
|
13,810 | 5.87 | 5.94 | 5.87 | 0 | 0 | 0 | |
22/02/2013 |
5.87
|
20,140 | 5.87 | 6.07 | 5.74 | 0 | 0 | 0 | |
21/02/2013 |
5.87
|
72,870 | 6.07 | 6.20 | 5.87 | 0 | 0 | 0 | |
20/02/2013 |
6.07
|
34,810 | 5.94 | 6.13 | 5.94 | 0 | 5,000 | -0.0 | |
19/02/2013 |
5.94
|
27,220 | 6.07 | 6.07 | 5.87 | 0 | 0 | 0 | |
18/02/2013 |
6.07
|
14,750 | 6.00 | 6.07 | 5.87 | 0 | 0 | 0 | |
08/02/2013 |
6.00
|
24,670 | 5.87 | 6.07 | 5.94 | 0 | 0 | 0 | |
07/02/2013 |
5.87
|
42,040 | 5.87 | 5.94 | 5.74 | 0 | 0 | 0 | |
06/02/2013 |
5.87
|
12,520 | 5.74 | 5.87 | 5.74 | 0 | 0 | 0 | |
05/02/2013 |
5.74
|
30,780 | 5.81 | 5.87 | 5.74 | 0 | 0 | 0 | |
04/02/2013 |
5.81
|
49,640 | 5.87 | 6.07 | 5.74 | 0 | 0 | 0 | |
01/02/2013 |
5.87
|
19,720 | 5.87 | 5.87 | 5.81 | 0 | 0 | 0 | |
31/01/2013 |
5.87
|
26,320 | 5.87 | 5.94 | 5.81 | 0 | 0 | 0 |