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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
31/01/2013 |
8.07
|
600 | 7.91 | 8.07 | 7.49 | 600 | 0 | 0.0 | |
30/01/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
29/01/2013 |
7.91
|
3,200 | 7.91 | 7.91 | 7.91 | 3,200 | 0 | 0.1 | |
28/01/2013 |
7.91
|
5,800 | 7.91 | 7.91 | 7.91 | 4,000 | 0 | 0.1 | |
25/01/2013 |
7.91
|
3,800 | 7.91 | 7.91 | 7.91 | 3,600 | 0 | 0.1 | |
24/01/2013 |
7.91
|
200 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 | |
23/01/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/01/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
21/01/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
18/01/2013 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/01/2013 |
8.07
|
3,100 | 8.12 | 8.12 | 7.70 | 100 | 0 | 0.0 | |
16/01/2013 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/01/2013 |
8.12
|
2,200 | 8.12 | 8.12 | 7.62 | 2,200 | 0 | 0.0 | |
14/01/2013 |
8.12
|
2,100 | 7.99 | 8.12 | 7.62 | 2,100 | 0 | 0.0 | |
11/01/2013 |
7.99
|
100 | 7.62 | 7.99 | 7.99 | 100 | 0 | 0.0 | |
10/01/2013 |
7.62
|
1,500 | 7.91 | 7.91 | 7.62 | 1,500 | 0 | 0.0 | |
09/01/2013 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/01/2013 |
7.91
|
3,300 | 7.91 | 7.91 | 7.62 | 1,300 | 0 | 0.0 | |
07/01/2013 |
7.91
|
400 | 7.66 | 7.91 | 7.66 | 400 | 0 | 0.0 | |
04/01/2013 |
7.66
|
4,300 | 7.16 | 7.66 | 7.20 | 4,300 | 0 | 0.1 | |
03/01/2013 |
7.16
|
400 | 7.12 | 7.16 | 7.08 | 400 | 0 | 0.0 | |
02/01/2013 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
28/12/2012 |
7.12
|
7,000 | 6.66 | 7.12 | 6.83 | 6,000 | 0 | 0.1 | |
27/12/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/12/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/12/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/12/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/12/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
20/12/2012 |
6.66
|
2,200 | 6.45 | 6.66 | 6.49 | 2,200 | 0 | 0.0 | |
19/12/2012 |
6.45
|
1,000 | 6.45 | 6.45 | 6.45 | 1,000 | 0 | 0.0 | |
18/12/2012 |
6.45
|
1,000 | 6.45 | 6.45 | 6.45 | 1,000 | 0 | 0.0 | |
17/12/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
13/12/2012 |
6.45
|
2,700 | 6.26 | 6.45 | 6.45 | 2,700 | 0 | 0.0 | |
12/12/2012 |
6.26
|
2,600 | 6.26 | 6.26 | 6.26 | 2,600 | 0 | 0.0 | |
11/12/2012 |
6.26
|
1,100 | 6.06 | 6.26 | 6.14 | 1,100 | 0 | 0.0 | |
10/12/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/12/2012 |
6.06
|
5,500 | 5.86 | 6.06 | 5.98 | 5,500 | 0 | 0.1 | |
06/12/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/12/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/12/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/12/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
29/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/11/2012 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 200 | 0 | 0.0 | |
27/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
23/11/2012 |
5.86
|
7,000 | 6.10 | 6.10 | 5.86 | 7,000 | 0 | 0.1 | |
22/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
21/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
20/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
19/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
16/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
15/11/2012 |
6.10
|
2,300 | 6.10 | 6.10 | 6.10 | 2,300 | 0 | 0.0 | |
14/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
13/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
12/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
09/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
08/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
06/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
05/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
02/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
01/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
31/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
30/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
29/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
26/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
25/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
24/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
23/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
22/10/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
19/10/2012 |
6.10
|
100 | 6.53 | 6.53 | 6.10 | 100 | 0 | 0.0 | |
18/10/2012 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
17/10/2012 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
16/10/2012 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
15/10/2012 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/10/2012 |
6.53
|
100 | 7.00 | 7.00 | 6.53 | 100 | 0 | 0.0 | |
11/10/2012 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
10/10/2012 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/10/2012 |
7.00
|
400 | 7.04 | 7.04 | 7.00 | 0 | 0 | 0 | |
08/10/2012 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/10/2012 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/10/2012 |
7.04
|
100 | 6.61 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/10/2012 |
6.61
|
100 | 7.08 | 7.08 | 6.61 | 100 | 0 | 0.0 | |
02/10/2012 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/10/2012 |
7.08
|
200 | 6.65 | 7.08 | 6.22 | 100 | 0 | 0.0 | |
28/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
25/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
21/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
20/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/09/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
18/09/2012 |
6.65
|
200 | 6.57 | 6.65 | 6.65 | 200 | 0 | 0.0 | |
17/09/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
14/09/2012 |
6.57
|
1,900 | 6.18 | 6.57 | 6.22 | 1,800 | 0 | 0.0 | |
13/09/2012 |
6.18
|
100 | 5.79 | 6.18 | 6.18 | 0 | 0 | 0 |