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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
9.03
|
500 | 8.91 | 9.76 | 9.03 | 300 | 0 | 0.0 | |
04/07/2013 |
8.91
|
1,100 | 8.67 | 8.91 | 8.73 | 100 | 0 | 0.0 | |
03/07/2013 |
8.67
|
2,600 | 9.03 | 9.03 | 8.43 | 1,000 | 0 | 0.0 | |
02/07/2013 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
01/07/2013 |
9.03
|
1,100 | 9.16 | 9.16 | 8.43 | 100 | 0 | 0.0 | |
28/06/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/06/2013 |
9.16
|
1,100 | 8.91 | 9.16 | 8.43 | 100 | 0 | 0.0 | |
26/06/2013 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
25/06/2013 |
8.91
|
14,700 | 9.03 | 9.03 | 8.13 | 100 | 0 | 0.0 | |
24/06/2013 |
9.03
|
100 | 9.94 | 9.94 | 9.03 | 0 | 0 | 0 | |
21/06/2013 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
20/06/2013 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
19/06/2013 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
18/06/2013 |
9.94
|
1,100 | 10.18 | 10.18 | 9.22 | 800 | 0 | 0.0 | |
17/06/2013 |
10.18
|
100 | 9.64 | 10.18 | 10.18 | 100 | 0 | 0.0 | |
14/06/2013 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/06/2013 |
9.64
|
164,800 | 9.88 | 9.88 | 8.91 | 1,200 | 0 | 0.0 | |
12/06/2013 |
9.88
|
4,100 | 9.94 | 9.94 | 8.97 | 1,100 | 0 | 0.0 | |
11/06/2013 |
9.94
|
400 | 9.58 | 10.18 | 9.58 | 300 | 0 | 0.0 | |
10/06/2013 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
07/06/2013 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
06/06/2013 |
9.58
|
1,000 | 9.03 | 9.58 | 9.03 | 1,000 | 0 | 0.0 | |
05/06/2013 |
9.03
|
300 | 9.16 | 9.16 | 8.61 | 200 | 0 | 0.0 | |
04/06/2013 |
9.16
|
1,200 | 9.16 | 9.16 | 8.49 | 100 | 33 | 0.0 | |
03/06/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
31/05/2013 |
9.16
|
17,600 | 9.16 | 9.16 | 8.79 | 5,000 | 0 | 0.1 | |
30/05/2013 |
9.16
|
300 | 9.22 | 9.22 | 8.67 | 100 | 0 | 0.0 | |
29/05/2013 |
9.22
|
2,100 | 8.67 | 9.22 | 8.61 | 2,100 | 0 | 0.0 | |
28/05/2013 |
8.67
|
33,900 | 9.28 | 9.28 | 8.67 | 1,100 | 0 | 0.0 | |
27/05/2013 |
9.28
|
48,400 | 9.28 | 9.28 | 8.79 | 100 | 0 | 0.0 | |
24/05/2013 |
9.28
|
500 | 9.34 | 9.34 | 8.73 | 100 | 0 | 0.0 | |
23/05/2013 |
9.34
|
300 | 9.58 | 9.58 | 8.73 | 200 | 0 | 0.0 | |
22/05/2013 |
9.58
|
500 | 9.34 | 9.58 | 8.79 | 300 | 0 | 0.0 | |
21/05/2013 |
9.34
|
3,500 | 9.58 | 9.64 | 8.73 | 2,200 | 100 | 0.0 | |
20/05/2013 |
9.58
|
900 | 9.40 | 9.58 | 9.03 | 800 | 0 | 0.0 | |
17/05/2013 |
9.40
|
800 | 8.73 | 9.40 | 8.49 | 400 | 0 | 0.0 | |
16/05/2013 |
8.73
|
10,600 | 9.64 | 9.64 | 8.73 | 4,400 | 0 | 0.1 | |
15/05/2013 |
9.64
|
3,800 | 9.64 | 9.64 | 9.10 | 1,800 | 0 | 0.0 | |
14/05/2013 |
9.64
|
8,700 | 9.34 | 9.64 | 8.55 | 3,100 | 0 | 0.0 | |
13/05/2013 |
9.34
|
3,600 | 10.24 | 10.24 | 9.34 | 500 | 0 | 0.0 | |
10/05/2013 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
09/05/2013 |
10.24
|
9,000 | 9.64 | 10.60 | 10.24 | 0 | 0 | 0 | |
08/05/2013 |
9.64
|
74,400 | 8.79 | 9.64 | 9.22 | 40,000 | 6 | 0.6 | |
07/05/2013 |
8.79
|
11,200 | 8.13 | 8.79 | 8.43 | 6,500 | 0 | 0.1 | |
06/05/2013 |
8.13
|
500 | 7.83 | 8.13 | 8.07 | 400 | 0 | 0.0 | |
03/05/2013 |
7.83
|
4,500 | 7.65 | 7.83 | 7.71 | 4,300 | 0 | 0.1 | |
02/05/2013 |
7.65
|
800 | 7.65 | 7.65 | 7.65 | 800 | 0 | 0.0 | |
26/04/2013 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
25/04/2013 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
24/04/2013 |
7.65
|
100 | 7.59 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/04/2013 |
7.59
|
100 | 7.53 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/04/2013 |
7.53
|
200 | 7.47 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/04/2013 |
7.47
|
100 | 7.35 | 7.47 | 7.47 | 0 | 0 | 0 | |
17/04/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/04/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
15/04/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/04/2013 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
11/04/2013 |
7.35
|
100 | 7.95 | 7.95 | 7.35 | 0 | 0 | 0 | |
10/04/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/04/2013 |
7.95
|
4,200 | 8.07 | 8.43 | 7.95 | 800 | 0 | 0.0 | |
09/04/2013 |
8.07
|
500 | 8.24 | 8.24 | 8.07 | 0 | 0 | 0 | |
08/04/2013 |
8.24
|
5,900 | 7.62 | 8.24 | 7.56 | 0 | 0 | 0 | |
05/04/2013 |
7.62
|
2,500 | 7.67 | 7.67 | 7.62 | 0 | 0 | 0 | |
04/04/2013 |
7.67
|
1,200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
03/04/2013 |
7.67
|
100 | 7.56 | 7.67 | 7.67 | 0 | 0 | 0 | |
02/04/2013 |
7.56
|
4,800 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
01/04/2013 |
7.62
|
2,000 | 7.50 | 7.62 | 7.62 | 0 | 0 | 0 | |
29/03/2013 |
7.50
|
6,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
28/03/2013 |
7.50
|
8,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
27/03/2013 |
7.50
|
7,000 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 | |
26/03/2013 |
7.62
|
8,700 | 7.62 | 7.73 | 7.62 | 0 | 0 | 0 | |
25/03/2013 |
7.62
|
9,000 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 | |
22/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
20/03/2013 |
7.84
|
1,000 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 | |
19/03/2013 |
7.67
|
100 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 | |
18/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
15/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
14/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
13/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
12/03/2013 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
11/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
07/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
06/03/2013 |
7.84
|
3,900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/03/2013 |
7.84
|
10,200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
01/03/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/02/2013 |
7.84
|
1,200 | 7.50 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/02/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/02/2013 |
7.50
|
6,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/02/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/02/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/02/2013 |
7.50
|
6,400 | 7.45 | 7.50 | 7.39 | 0 | 0 | 0 | |
20/02/2013 |
7.45
|
1,200 | 7.79 | 7.79 | 7.39 | 500 | 0 | 0.0 | |
19/02/2013 |
7.79
|
400 | 7.79 | 8.53 | 7.79 | 0 | 0 | 0 | |
18/02/2013 |
7.79
|
200 | 7.16 | 7.79 | 7.79 | 0 | 0 | 0 | |
08/02/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
07/02/2013 |
7.16
|
1,100 | 7.10 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/02/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/02/2013 |
7.10
|
3,000 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |