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) |
-0.54 | -0.80% | 49,600 | 11,800 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
2.55 | 4.02% | 75,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-24) |
5.73 | 9.51% | 200,800 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
4.29 | 6.94% | 326,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-26) |
1.10 | 1.70% | 927,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-10-03) |
23.65 | 55.86% | 4,541,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-06) |
15.61 | 30.97% | 11,043,100 | 547,420 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-17) |
8.92 | 15.63% | 44,344,270 | -2,416,630 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/01/2013 |
9.48
|
1,310 | 9.38 | 9.55 | 9.25 | 60 | 0 | 0.0 | |
28/01/2013 |
9.38
|
1,180 | 9.58 | 9.65 | 9.21 | 0 | 0 | 0 | |
25/01/2013 |
9.58
|
2,170 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 | |
24/01/2013 |
9.58
|
400 | 9.48 | 9.58 | 9.48 | 0 | 0 | 0 | |
23/01/2013 |
9.48
|
100 | 8.95 | 9.48 | 9.48 | 0 | 0 | 0 | |
22/01/2013 |
8.95
|
5,410 | 8.91 | 9.48 | 8.91 | 0 | 300 | -0.0 | |
21/01/2013 |
8.91
|
11,160 | 9.38 | 9.38 | 8.91 | 0 | 0 | 0 | |
18/01/2013 |
9.38
|
9,280 | 9.85 | 9.85 | 9.38 | 0 | 0 | 0 | |
17/01/2013 |
9.85
|
20 | 9.82 | 9.85 | 9.41 | 0 | 0 | 0 | |
16/01/2013 |
9.82
|
1,750 | 9.65 | 9.85 | 9.82 | 0 | 0 | 0 | |
15/01/2013 |
9.65
|
2,990 | 9.55 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/01/2013 |
9.55
|
200 | 9.58 | 9.58 | 9.15 | 0 | 0 | 0 | |
11/01/2013 |
9.58
|
2,030 | 9.85 | 9.85 | 9.58 | 0 | 0 | 0 | |
10/01/2013 |
9.85
|
12,340 | 9.85 | 9.85 | 9.72 | 0 | 0 | 0 | |
09/01/2013 |
9.85
|
1,410 | 9.85 | 9.88 | 9.85 | 0 | 0 | 0 | |
08/01/2013 |
9.85
|
4,110 | 9.55 | 9.85 | 9.28 | 0 | 0 | 0 | |
07/01/2013 |
9.55
|
10 | 9.52 | 9.55 | 9.55 | 0 | 0 | 0 | |
04/01/2013 |
9.52
|
260 | 9.38 | 9.52 | 9.38 | 0 | 0 | 0 | |
03/01/2013 |
9.38
|
2,000 | 9.68 | 9.68 | 9.38 | 0 | 0 | 0 | |
02/01/2013 |
9.68
|
30 | 9.72 | 9.75 | 9.68 | 0 | 0 | 0 | |
28/12/2012 |
9.72
|
3,640 | 9.72 | 9.72 | 9.25 | 0 | 0 | 0 | |
27/12/2012 |
9.72
|
2,080 | 9.72 | 9.72 | 9.28 | 0 | 0 | 0 | |
26/12/2012 |
9.72
|
6,180 | 9.55 | 9.72 | 9.21 | 0 | 0 | 0 | |
25/12/2012 |
9.55
|
3,010 | 9.52 | 9.55 | 9.05 | 0 | 0 | 0 | |
24/12/2012 |
9.52
|
2,000 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
21/12/2012 |
9.52
|
1,030 | 9.41 | 9.55 | 9.52 | 0 | 0 | 0 | |
20/12/2012 |
9.41
|
10 | 9.21 | 9.41 | 9.41 | 0 | 0 | 0 | |
19/12/2012 |
9.21
|
1,380 | 9.18 | 9.25 | 9.11 | 0 | 0 | 0 | |
18/12/2012 |
9.18
|
710 | 9.08 | 9.18 | 9.05 | 0 | 0 | 0 | |
17/12/2012 |
9.08
|
1,090 | 9.05 | 9.15 | 9.05 | 0 | 0 | 0 | |
14/12/2012 |
9.05
|
420 | 9.28 | 9.28 | 9.05 | 0 | 0 | 0 | |
13/12/2012 |
9.28
|
80 | 9.11 | 9.35 | 9.08 | 0 | 0 | 0 | |
12/12/2012 |
9.11
|
830 | 9.11 | 9.21 | 9.08 | 0 | 0 | 0 | |
11/12/2012 |
9.11
|
350 | 9.21 | 9.38 | 9.08 | 0 | 0 | 0 | |
10/12/2012 |
9.21
|
1,710 | 9.18 | 9.21 | 9.15 | 0 | 0 | 0 | |
07/12/2012 |
9.18
|
2,010 | 9.38 | 9.38 | 8.95 | 0 | 0 | 0 | |
06/12/2012 |
9.38
|
3,010 | 9.55 | 9.55 | 9.15 | 0 | 0 | 0 | |
05/12/2012 |
9.55
|
3,170 | 9.55 | 9.55 | 9.08 | 0 | 0 | 0 | |
04/12/2012 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
03/12/2012 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
30/11/2012 |
9.55
|
20 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
29/11/2012 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
28/11/2012 |
9.55
|
3,110 | 9.15 | 9.58 | 9.15 | 0 | 0 | 0 | |
27/11/2012 |
9.15
|
200 | 9.01 | 9.15 | 9.01 | 0 | 0 | 0 | |
26/11/2012 |
9.01
|
310 | 8.98 | 9.01 | 8.95 | 0 | 0 | 0 | |
23/11/2012 |
8.98
|
210 | 8.98 | 8.98 | 8.88 | 0 | 0 | 0 | |
22/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/11/2012 |
8.98
|
600 | 9.05 | 9.15 | 8.98 | 0 | 0 | 0 | |
21/11/2012 |
9.05
|
4,300 | 8.98 | 9.05 | 8.98 | 0 | 0 | 0 | |
20/11/2012 |
8.98
|
5,180 | 9.05 | 9.05 | 8.67 | 0 | 0 | 0 | |
19/11/2012 |
9.05
|
60 | 8.89 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/11/2012 |
8.89
|
1,070 | 8.76 | 8.89 | 8.73 | 0 | 0 | 0 | |
15/11/2012 |
8.76
|
960 | 8.89 | 8.89 | 8.57 | 0 | 0 | 0 | |
14/11/2012 |
8.89
|
2,540 | 8.57 | 8.92 | 8.57 | 0 | 0 | 0 | |
13/11/2012 |
8.57
|
6,490 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
12/11/2012 |
8.57
|
3,030 | 8.57 | 8.57 | 8.41 | 0 | 0 | 0 | |
09/11/2012 |
8.57
|
8,340 | 8.41 | 8.82 | 8.57 | 8,260 | 0 | 0.2 | |
08/11/2012 |
8.41
|
10 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 | |
07/11/2012 |
8.54
|
60 | 8.51 | 8.57 | 8.09 | 0 | 0 | 0 | |
06/11/2012 |
8.51
|
460 | 8.25 | 8.51 | 7.90 | 0 | 0 | 0 | |
05/11/2012 |
8.25
|
3,100 | 8.25 | 8.51 | 8.25 | 0 | 2,080 | -0.1 | |
02/11/2012 |
8.25
|
730 | 8.38 | 8.38 | 8.25 | 0 | 0 | 0 | |
01/11/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
31/10/2012 |
8.38
|
140 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
30/10/2012 |
8.57
|
40 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/10/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/10/2012 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/10/2012 |
8.57
|
100 | 8.60 | 8.60 | 8.57 | 0 | 0 | 0 | |
24/10/2012 |
8.60
|
250 | 8.63 | 8.63 | 8.35 | 0 | 0 | 0 | |
23/10/2012 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
22/10/2012 |
8.63
|
170 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
19/10/2012 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/10/2012 |
8.63
|
20 | 8.57 | 8.63 | 8.60 | 0 | 0 | 0 | |
17/10/2012 |
8.57
|
6,800 | 8.57 | 8.57 | 8.16 | 1,000 | 670 | 0.0 | |
16/10/2012 |
8.57
|
4,040 | 8.54 | 8.57 | 8.54 | 0 | 0 | 0 | |
15/10/2012 |
8.54
|
30 | 8.25 | 8.54 | 7.84 | 0 | 0 | 0 | |
12/10/2012 |
8.25
|
290 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 | |
11/10/2012 |
8.28
|
7,510 | 8.54 | 8.54 | 8.28 | 0 | 6,500 | -0.2 | |
10/10/2012 |
8.54
|
1,650 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
09/10/2012 |
8.57
|
12,370 | 8.47 | 8.57 | 8.57 | 0 | 0 | 0 | |
08/10/2012 |
8.47
|
1,820 | 8.51 | 8.51 | 8.09 | 0 | 0 | 0 | |
05/10/2012 |
8.51
|
420 | 8.38 | 8.51 | 8.00 | 0 | 0 | 0 | |
04/10/2012 |
8.38
|
210 | 8.38 | 8.38 | 8.25 | 0 | 0 | 0 | |
03/10/2012 |
8.38
|
6,610 | 8.22 | 8.38 | 8.00 | 0 | 0 | 0 | |
02/10/2012 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
01/10/2012 |
8.22
|
2,860 | 8.44 | 8.60 | 8.22 | 0 | 0 | 0 | |
28/09/2012 |
8.44
|
310 | 8.13 | 8.44 | 8.03 | 0 | 0 | 0 | |
27/09/2012 |
8.13
|
1,000 | 8.51 | 8.51 | 8.13 | 0 | 0 | 0 | |
26/09/2012 |
8.51
|
24,570 | 8.13 | 8.51 | 7.94 | 0 | 0 | 0 | |
25/09/2012 |
8.13
|
50 | 8.47 | 8.57 | 8.09 | 0 | 0 | 0 | |
24/09/2012 |
8.47
|
40 | 8.57 | 8.57 | 8.16 | 0 | 0 | 0 | |
21/09/2012 |
8.57
|
100 | 8.35 | 8.57 | 7.97 | 0 | 0 | 0 | |
20/09/2012 |
8.35
|
30 | 8.09 | 8.35 | 7.81 | 0 | 0 | 0 | |
19/09/2012 |
8.09
|
2,000 | 8.47 | 8.47 | 8.09 | 0 | 0 | 0 | |
18/09/2012 |
8.47
|
30 | 8.25 | 8.47 | 7.97 | 0 | 0 | 0 | |
17/09/2012 |
8.25
|
9,900 | 8.03 | 8.41 | 8.25 | 0 | 0 | 0 | |
14/09/2012 |
8.03
|
250 | 8.25 | 8.25 | 8.03 | 0 | 0 | 0 | |
13/09/2012 |
8.25
|
560 | 8.00 | 8.25 | 7.94 | 0 | 0 | 0 | |
12/09/2012 |
8.00
|
1,010 | 7.90 | 8.00 | 7.94 | 0 | 0 | 0 | |
11/09/2012 |
7.90
|
780 | 7.78 | 7.90 | 7.62 | 0 | 0 | 0 | |
10/09/2012 |
7.78
|
1,010 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |