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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2013 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
21/01/2013 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
18/01/2013 |
13.72
|
980 | 13.62 | 13.72 | 12.74 | 0 | 0 | 0 | |
17/01/2013 |
13.62
|
1,010 | 12.74 | 13.62 | 12.25 | 0 | 0 | 0 | |
16/01/2013 |
12.74
|
600 | 13.23 | 13.23 | 12.74 | 0 | 0 | 0 | |
15/01/2013 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
14/01/2013 |
13.23
|
600 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
11/01/2013 |
13.23
|
510 | 12.89 | 13.23 | 12.89 | 0 | 0 | 0 | |
10/01/2013 |
12.89
|
40 | 13.47 | 13.47 | 12.89 | 0 | 0 | 0 | |
09/01/2013 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
08/01/2013 |
13.47
|
1,210 | 13.23 | 13.47 | 12.74 | 0 | 0 | 0 | |
07/01/2013 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
04/01/2013 |
13.23
|
200 | 13.47 | 13.47 | 13.23 | 0 | 0 | 0 | |
03/01/2013 |
13.47
|
100 | 13.96 | 13.96 | 13.47 | 0 | 0 | 0 | |
02/01/2013 |
13.96
|
610 | 13.96 | 13.96 | 13.52 | 0 | 0 | 0 | |
28/12/2012 |
13.96
|
100 | 14.70 | 14.70 | 13.96 | 0 | 0 | 0 | |
27/12/2012 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
26/12/2012 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
25/12/2012 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
24/12/2012 |
14.70
|
320 | 14.21 | 14.70 | 13.72 | 0 | 0 | 0 | |
21/12/2012 |
14.21
|
10 | 13.62 | 14.21 | 14.21 | 0 | 0 | 0 | |
20/12/2012 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
19/12/2012 |
13.62
|
10 | 13.08 | 13.62 | 13.62 | 0 | 0 | 0 | |
18/12/2012 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
17/12/2012 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
14/12/2012 |
13.08
|
10 | 12.59 | 13.08 | 13.08 | 0 | 0 | 0 | |
13/12/2012 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
12/12/2012 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
11/12/2012 |
12.59
|
600 | 13.23 | 13.23 | 12.59 | 0 | 450 | -0.0 | |
10/12/2012 |
13.23
|
150 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
07/12/2012 |
13.23
|
2,850 | 13.23 | 13.23 | 13.23 | 0 | 850 | -0.0 | |
06/12/2012 |
13.23
|
3,500 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
05/12/2012 |
13.23
|
220 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
04/12/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
03/12/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
30/11/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
29/11/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
28/11/2012 |
13.23
|
9,000 | 13.33 | 13.33 | 13.23 | 0 | 0 | 0 | |
27/11/2012 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
26/11/2012 |
13.33
|
210 | 13.23 | 13.33 | 12.98 | 0 | 0 | 0 | |
23/11/2012 |
13.23
|
370 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
22/11/2012 |
13.23
|
350 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
21/11/2012 |
13.23
|
2,000 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
20/11/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
19/11/2012 |
13.23
|
80 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
16/11/2012 |
13.23
|
1,000 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
15/11/2012 |
13.23
|
6,360 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
14/11/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
13/11/2012 |
13.23
|
110 | 13.23 | 13.23 | 12.98 | 0 | 0 | 0 | |
12/11/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
09/11/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
08/11/2012 |
13.23
|
10 | 13.57 | 13.57 | 13.23 | 0 | 0 | 0 | |
07/11/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
06/11/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
05/11/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
02/11/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
01/11/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
31/10/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
30/10/2012 |
13.57
|
4,960 | 13.42 | 13.57 | 12.98 | 0 | 0 | 0 | |
29/10/2012 |
13.42
|
10 | 13.23 | 13.42 | 13.42 | 0 | 0 | 0 | |
26/10/2012 |
13.23
|
510 | 13.23 | 13.23 | 12.74 | 0 | 0 | 0 | |
25/10/2012 |
13.23
|
5,900 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
24/10/2012 |
13.23
|
10 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
23/10/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
22/10/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
19/10/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
18/10/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
17/10/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
16/10/2012 |
13.23
|
10 | 12.84 | 13.23 | 13.23 | 0 | 0 | 0 | |
15/10/2012 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
12/10/2012 |
12.84
|
30 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
11/10/2012 |
12.84
|
20 | 13.08 | 13.08 | 12.84 | 0 | 0 | 0 | |
10/10/2012 |
13.08
|
200 | 13.28 | 13.28 | 13.08 | 0 | 0 | 0 | |
09/10/2012 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
08/10/2012 |
13.28
|
90 | 13.96 | 13.96 | 13.28 | 30 | 0 | 0.0 | |
05/10/2012 |
13.96
|
10 | 13.72 | 13.96 | 13.96 | 0 | 0 | 0 | |
04/10/2012 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
03/10/2012 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
02/10/2012 |
13.72
|
10 | 13.47 | 13.72 | 13.72 | 0 | 0 | 0 | |
01/10/2012 |
13.47
|
50 | 13.87 | 13.87 | 13.47 | 0 | 0 | 0 | |
28/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
27/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
26/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
25/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
24/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
21/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
20/09/2012 |
13.87
|
1,540 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
19/09/2012 |
13.87
|
16,450 | 14.21 | 14.21 | 13.87 | 0 | 0 | 0 | |
18/09/2012: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/09/2012 |
14.21
|
0 | 13.87 | 14.21 | 14.21 | 0 | 0 | 0 | |
17/09/2012 |
13.87
|
22,350 | 13.87 | 14.25 | 13.67 | 0 | 0 | 0 | |
14/09/2012 |
13.87
|
94,660 | 14.53 | 14.53 | 13.87 | 0 | 0 | 0 | |
13/09/2012 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
12/09/2012 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
11/09/2012 |
14.53
|
10 | 13.87 | 14.53 | 14.53 | 0 | 0 | 0 | |
10/09/2012 |
13.87
|
10 | 13.63 | 13.87 | 13.87 | 0 | 0 | 0 | |
07/09/2012 |
13.63
|
2,010 | 13.24 | 13.63 | 13.24 | 0 | 0 | 0 | |
06/09/2012 |
13.24
|
30 | 13.87 | 13.87 | 13.24 | 0 | 0 | 0 | |
05/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
04/09/2012 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
31/08/2012 |
13.87
|
20 | 13.72 | 13.87 | 13.87 | 0 | 0 | 0 |