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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
7.06
|
100 | 7.77 | 7.77 | 7.06 | 0 | 0 | 0 | |
31/01/2013 |
7.77
|
2,800 | 7.06 | 7.77 | 7.06 | 0 | 0 | 0 | |
30/01/2013 |
7.06
|
300 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/01/2013 |
7.06
|
500 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 | |
28/01/2013 |
7.32
|
500 | 7.06 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/01/2013 |
7.06
|
500 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 | |
24/01/2013 |
7.32
|
800 | 7.57 | 7.57 | 7.32 | 0 | 0 | 0 | |
23/01/2013 |
7.57
|
100 | 7.61 | 7.61 | 7.57 | 100 | 0 | 0.0 | |
22/01/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
21/01/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
18/01/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
17/01/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
16/01/2013 |
7.61
|
600 | 7.54 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/01/2013 |
7.54
|
1,500 | 7.32 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/01/2013 |
7.32
|
100 | 6.87 | 7.32 | 7.32 | 0 | 0 | 0 | |
11/01/2013 |
6.87
|
2,600 | 7.38 | 7.54 | 6.87 | 0 | 0 | 0 | |
10/01/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/01/2013 |
7.38
|
500 | 6.90 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/01/2013 |
6.90
|
500 | 6.45 | 6.90 | 6.90 | 0 | 0 | 0 | |
07/01/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/01/2013 |
6.45
|
100 | 6.03 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/01/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/01/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/12/2012 |
6.03
|
100 | 6.42 | 6.42 | 6.03 | 0 | 0 | 0 | |
27/12/2012 |
6.42
|
1,600 | 6.64 | 6.77 | 6.42 | 0 | 0 | 0 | |
26/12/2012 |
6.64
|
800 | 7.03 | 7.51 | 6.64 | 0 | 0 | 0 | |
25/12/2012 |
7.03
|
300 | 6.58 | 7.03 | 6.16 | 0 | 0 | 0 | |
24/12/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/12/2012 |
6.58
|
100 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 | |
20/12/2012 |
7.00
|
28,200 | 6.55 | 7.00 | 6.48 | 0 | 0 | 0 | |
19/12/2012 |
6.55
|
103,300 | 6.55 | 6.58 | 6.55 | 0 | 0 | 0 | |
18/12/2012 |
6.55
|
30,700 | 6.58 | 6.58 | 6.55 | 0 | 0 | 0 | |
17/12/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
14/12/2012 |
6.58
|
29,000 | 6.55 | 6.58 | 6.58 | 0 | 0 | 0 | |
13/12/2012 |
6.55
|
0 | 6.42 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/12/2012 |
6.42
|
2,600 | 6.55 | 6.55 | 6.42 | 0 | 0 | 0 | |
11/12/2012 |
6.55
|
6,500 | 6.13 | 6.55 | 6.42 | 0 | 0 | 0 | |
10/12/2012 |
6.13
|
100 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 | |
07/12/2012 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/12/2012 |
6.58
|
2,400 | 7.06 | 7.06 | 6.58 | 0 | 0 | 0 | |
05/12/2012 |
7.06
|
3,400 | 7.06 | 7.06 | 6.74 | 0 | 0 | 0 | |
04/12/2012 |
7.06
|
100 | 7.32 | 7.32 | 7.06 | 0 | 0 | 0 | |
03/12/2012 |
7.32
|
1,100 | 6.87 | 7.32 | 7.06 | 0 | 0 | 0 | |
30/11/2012 |
6.87
|
25,700 | 6.42 | 6.87 | 6.10 | 0 | 0 | 0 | |
29/11/2012 |
6.42
|
26,900 | 6.58 | 7.03 | 6.42 | 0 | 0 | 0 | |
28/11/2012 |
6.58
|
200 | 6.90 | 6.90 | 6.58 | 0 | 0 | 0 | |
27/11/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
26/11/2012 |
6.90
|
24,100 | 7.12 | 7.61 | 6.90 | 0 | 0 | 0 | |
23/11/2012 |
7.12
|
21,200 | 7.89 | 7.89 | 7.12 | 0 | 0 | 0 | |
22/11/2012 |
7.89
|
20,400 | 7.38 | 7.89 | 6.90 | 0 | 0 | 0 | |
21/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/11/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
20/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/11/2012 |
7.38
|
100 | 7.89 | 7.89 | 7.38 | 0 | 0 | 0 | |
16/11/2012 |
7.89
|
3,000 | 7.38 | 7.89 | 7.89 | 0 | 0 | 0 | |
15/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
07/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/11/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/11/2012 |
7.38
|
100 | 7.92 | 7.92 | 7.38 | 0 | 0 | 0 | |
02/11/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
01/11/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
31/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
30/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
29/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
26/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
25/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
24/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
23/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
19/10/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
18/10/2012 |
7.92
|
100 | 8.52 | 8.52 | 7.92 | 0 | 0 | 0 | |
17/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
16/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
15/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
12/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
10/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
09/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
08/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
05/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
04/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
03/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
02/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
01/10/2012 |
8.52
|
1,800 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
28/09/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
27/09/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
26/09/2012 |
8.52
|
900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
25/09/2012 |
8.52
|
600 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
24/09/2012 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
21/09/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
20/09/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
19/09/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
18/09/2012 |
8.52
|
100 | 9.11 | 9.11 | 8.52 | 0 | 0 | 0 | |
17/09/2012 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/09/2012 |
9.11
|
1,500 | 8.52 | 9.11 | 8.52 | 0 | 0 | 0 | |
13/09/2012 |
8.52
|
200 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |