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) |
2.40 | 3.34% | 54,300 | 16,700 | 1.3 |
71.20
80
74.30
|
2 tháng
(2024-07-22) |
2.60 | 3.63% | 143,000 | 47,700 | 3.5 |
70
80
74.30
|
3 tháng
(2024-06-21) |
6.25 | 9.18% | 260,700 | 48,100 | 3.6 |
67.86
80
74.30
|
6 tháng
(2024-03-25) |
14.03 | 23.27% | 464,703 | 122,400 | 8.8 |
60.27
80
74.30
|
12 tháng
(2023-09-25) |
15.47 | 26.30% | 730,134 | 110,700 | 8.2 |
54.72
80
74.30
|
24 tháng
(2022-09-30) |
20.43 | 37.91% | 1,425,874 | 339,100 | 20.5 |
40.93
80
74.30
|
36 tháng
(2021-10-05) |
4.16 | 5.93% | 5,409,693 | 402,500 | 22.6 |
40.93
80
74.30
|
60 tháng
(2019-10-16) |
49.62 | 201.10% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
31/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
30/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
29/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
28/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
25/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
24/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
23/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
22/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
21/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
18/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
16/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
15/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
14/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
11/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
10/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
09/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
08/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
07/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
04/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
03/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
02/01/2013 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
28/12/2012 |
11.00
|
1,600 | 10.03 | 11.00 | 10.03 | 0 | 0 | 0 | |
27/12/2012 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
26/12/2012 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
25/12/2012 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
24/12/2012 |
10.03
|
200 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
21/12/2012 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
20/12/2012 |
10.07
|
4,400 | 8.28 | 10.07 | 8.28 | 0 | 0 | 0 | |
19/12/2012 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
18/12/2012 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
17/12/2012 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
14/12/2012 |
9.17
|
300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
13/12/2012 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
12/12/2012 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
11/12/2012 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
10/12/2012 |
7.67
|
500 | 7.71 | 7.71 | 7.67 | 0 | 0 | 0 | |
07/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
06/12/2012 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
05/12/2012 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
04/12/2012 |
6.49
|
300 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
03/12/2012 |
7.14
|
1,300 | 6.21 | 7.14 | 6.21 | 0 | 0 | 0 | |
30/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
29/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
21/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
20/11/2012 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/11/2012 |
6.49
|
7,100 | 6.54 | 6.54 | 6.49 | 0 | 0 | 0 | |
16/11/2012 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
15/11/2012 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/11/2012 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
13/11/2012 |
7.18
|
500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
12/11/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/11/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
08/11/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
07/11/2012 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
06/11/2012 |
8.84
|
5,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/11/2012 |
9.14
|
2,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/11/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
01/11/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
31/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
30/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
29/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
26/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
25/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
24/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
23/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
22/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
17/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
16/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
15/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
12/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
11/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
10/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
09/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
08/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
05/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
04/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
03/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
02/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
01/10/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
28/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
27/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
26/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
25/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
24/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
20/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
19/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
18/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
17/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
14/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
13/09/2012 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |