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) |
|
04/02/2013 |
7.28
|
6,500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
01/02/2013 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
31/01/2013 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
30/01/2013 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
29/01/2013 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
28/01/2013 |
7.28
|
8,900 | 7.10 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/01/2013 |
7.10
|
6,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/01/2013 |
7.10
|
2,200 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 | |
23/01/2013 |
7.10
|
13,900 | 6.88 | 7.16 | 6.99 | 0 | 0 | 0 | |
22/01/2013 |
6.88
|
13,700 | 7.33 | 7.33 | 6.88 | 800 | 0 | 0.0 | |
21/01/2013 |
7.33
|
5,100 | 7.28 | 7.33 | 6.99 | 0 | 0 | 0 | |
18/01/2013 |
7.28
|
9,000 | 7.28 | 7.28 | 6.99 | 600 | 0 | 0.0 | |
17/01/2013 |
7.28
|
100 | 6.99 | 7.28 | 7.28 | 0 | 0 | 0 | |
16/01/2013 |
6.99
|
17,700 | 6.99 | 6.99 | 6.99 | 5,000 | 0 | 0.1 | |
15/01/2013 |
6.99
|
8,100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/01/2013 |
6.99
|
18,800 | 7.16 | 7.16 | 6.99 | 5,000 | 0 | 0.1 | |
11/01/2013 |
7.16
|
2,000 | 6.99 | 7.16 | 7.16 | 0 | 0 | 0 | |
10/01/2013 |
6.99
|
500 | 6.88 | 6.99 | 6.99 | 0 | 0 | 0 | |
09/01/2013 |
6.88
|
3,900 | 6.65 | 7.10 | 6.88 | 0 | 0 | 0 | |
08/01/2013 |
6.65
|
400 | 7.10 | 7.10 | 6.65 | 0 | 0 | 0 | |
07/01/2013 |
7.10
|
1,600 | 6.88 | 7.10 | 6.93 | 0 | 0 | 0 | |
04/01/2013 |
6.88
|
52,000 | 6.82 | 6.93 | 6.88 | 0 | 0 | 0 | |
03/01/2013 |
6.82
|
59,800 | 6.99 | 7.10 | 6.71 | 5,100 | 0 | 0.1 | |
02/01/2013 |
6.99
|
7,000 | 6.99 | 7.10 | 6.82 | 6,100 | 0 | 0.1 | |
28/12/2012 |
6.99
|
500 | 7.50 | 7.50 | 6.99 | 100 | 0 | 0.0 | |
27/12/2012 |
7.50
|
2,300 | 7.33 | 7.50 | 6.82 | 100 | 0 | 0.0 | |
26/12/2012 |
7.33
|
12,100 | 6.88 | 7.33 | 6.76 | 6,800 | 0 | 0.1 | |
25/12/2012 |
6.88
|
10,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/12/2012 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/12/2012 |
6.88
|
500 | 6.82 | 6.88 | 6.88 | 0 | 0 | 0 | |
20/12/2012 |
6.82
|
45,200 | 6.82 | 6.88 | 6.82 | 5,100 | 0 | 0.1 | |
19/12/2012 |
6.82
|
5,000 | 7.16 | 7.16 | 6.82 | 0 | 0 | 0 | |
18/12/2012 |
7.16
|
7,900 | 6.71 | 7.16 | 6.71 | 0 | 0 | 0 | |
17/12/2012 |
6.71
|
6,600 | 6.71 | 6.71 | 6.71 | 5,200 | 0 | 0.1 | |
14/12/2012 |
6.71
|
10,100 | 6.71 | 6.71 | 6.71 | 5,200 | 0 | 0.1 | |
13/12/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
12/12/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/12/2012 |
6.71
|
5,200 | 6.71 | 6.71 | 6.71 | 5,200 | 0 | 0.1 | |
10/12/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
07/12/2012 |
6.71
|
12,700 | 6.82 | 6.82 | 6.71 | 5,200 | 0 | 0.1 | |
06/12/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/12/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/12/2012 |
6.82
|
5,100 | 6.82 | 6.82 | 6.82 | 5,100 | 0 | 0.1 | |
03/12/2012 |
6.82
|
4,900 | 6.82 | 6.82 | 6.82 | 4,900 | 0 | 0.1 | |
30/11/2012 |
6.82
|
4,300 | 6.82 | 6.82 | 6.82 | 4,300 | 0 | 0.1 | |
29/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/11/2012 |
6.82
|
5,000 | 6.82 | 6.82 | 6.82 | 5,000 | 0 | 0.1 | |
23/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/11/2012 |
6.82
|
300 | 6.82 | 6.82 | 6.82 | 300 | 0 | 0.0 | |
20/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
19/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/11/2012 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/11/2012 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/11/2012 |
6.82
|
5,000 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 | |
12/11/2012 |
7.10
|
400 | 6.71 | 7.10 | 7.10 | 0 | 0 | 0 | |
09/11/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
08/11/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
07/11/2012 |
6.71
|
200 | 6.82 | 6.82 | 6.71 | 200 | 0 | 0.0 | |
06/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/11/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/11/2012 |
6.82
|
7,400 | 7.10 | 7.10 | 6.82 | 5,100 | 0 | 0.1 | |
01/11/2012 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
31/10/2012 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
30/10/2012 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
29/10/2012 |
7.10
|
1,000 | 6.88 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/10/2012 |
6.88
|
3,000 | 6.82 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/10/2012 |
6.82
|
2,200 | 6.88 | 6.88 | 6.82 | 2,200 | 0 | 0.0 | |
24/10/2012 |
6.88
|
800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
23/10/2012 |
6.88
|
2,000 | 6.82 | 6.88 | 6.88 | 0 | 0 | 0 | |
22/10/2012 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 100 | 0 | 0.0 | |
19/10/2012 |
6.82
|
17,500 | 6.82 | 6.93 | 6.82 | 10,300 | 0 | 0.1 | |
18/10/2012 |
6.82
|
5,000 | 6.93 | 6.93 | 6.82 | 2,000 | 0 | 0.0 | |
17/10/2012 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/10/2012 |
6.93
|
10,000 | 6.82 | 6.93 | 6.82 | 3,000 | 0 | 0.0 | |
15/10/2012 |
6.82
|
3,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/10/2012 |
6.82
|
6,500 | 6.76 | 6.88 | 6.82 | 0 | 0 | 0 | |
11/10/2012 |
6.76
|
9,400 | 6.82 | 6.82 | 6.76 | 7,400 | 0 | 0.1 | |
10/10/2012 |
6.82
|
5,000 | 6.88 | 6.88 | 6.82 | 0 | 0 | 0 | |
09/10/2012 |
6.88
|
1,100 | 6.76 | 6.88 | 6.82 | 0 | 0 | 0 | |
08/10/2012 |
6.76
|
8,500 | 6.71 | 6.76 | 6.71 | 0 | 0 | 0 | |
05/10/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/10/2012 |
6.71
|
2,400 | 6.59 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/10/2012 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
02/10/2012 |
6.59
|
7,500 | 6.54 | 6.59 | 6.54 | 0 | 0 | 0 | |
01/10/2012 |
6.54
|
5,500 | 6.42 | 6.54 | 6.48 | 0 | 0 | 0 | |
28/09/2012 |
6.42
|
2,100 | 6.37 | 6.48 | 6.42 | 0 | 0 | 0 | |
27/09/2012 |
6.37
|
18,800 | 6.48 | 6.48 | 6.37 | 9,400 | 0 | 0.1 | |
26/09/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/09/2012 |
6.48
|
34,600 | 6.31 | 6.65 | 6.37 | 20,400 | 0 | 0.2 | |
25/09/2012 |
6.31
|
16,100 | 6.15 | 6.31 | 6.26 | 0 | 0 | 0 | |
24/09/2012 |
6.15
|
22,000 | 6.00 | 6.15 | 6.05 | 10,000 | 0 | 0.1 | |
21/09/2012 |
6.00
|
19,000 | 6.05 | 6.15 | 6.00 | 10,700 | 0 | 0.1 | |
20/09/2012 |
6.05
|
34,600 | 6.10 | 6.10 | 6.05 | 14,200 | 0 | 0.2 | |
19/09/2012 |
6.10
|
53,000 | 6.10 | 6.26 | 6.10 | 17,100 | 0 | 0.2 | |
18/09/2012 |
6.10
|
55,200 | 6.26 | 6.31 | 6.10 | 7,000 | 0 | 0.1 | |
17/09/2012 |
6.26
|
3,100 | 6.41 | 6.41 | 6.26 | 0 | 0 | 0 | |
14/09/2012 |
6.41
|
6,600 | 6.26 | 6.41 | 6.26 | 0 | 0 | 0 |