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) |
0.10 | 0.58% | 710,200 | -200 | -0.0 |
17.20
17.50
17.50
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 997,800 | -7,300 | -0.1 |
17
17.50
17.50
|
3 tháng
(2024-06-21) |
0.15 | 0.87% | 1,211,900 | -7,500 | -0.1 |
17
17.60
17.50
|
6 tháng
(2024-03-25) |
-0.65 | -3.59% | 2,679,400 | 4,722 | 0.1 |
17
18.15
17.50
|
12 tháng
(2023-09-25) |
0.25 | 1.45% | 5,871,800 | -305,378 | -5.1 |
16.60
18.95
17.50
|
24 tháng
(2022-09-30) |
-4.71 | -21.27% | 14,756,300 | -500,636 | -7.5 |
16.23
22.16
17.50
|
36 tháng
(2021-10-05) |
-10.51 | -37.60% | 73,431,500 | -1,481,461 | -43.2 |
16.23
33.89
17.50
|
60 tháng
(2019-10-16) |
1.59 | 10.02% | 138,692,230 | -4,296,661 | -108.6 |
14.35
33.89
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
8.36
|
25,760 | 8.28 | 8.36 | 8.17 | 0 | 0 | 0 | |
19/11/2013 |
8.28
|
34,740 | 8.50 | 8.58 | 8.24 | 0 | 0 | 0 | |
18/11/2013 |
8.50
|
68,170 | 8.21 | 8.50 | 8.02 | 0 | 0 | 0 | |
15/11/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/11/2013 |
8.21
|
36,750 | 7.95 | 8.39 | 8.13 | 0 | 0 | 0 | |
14/11/2013 |
7.95
|
143,940 | 7.49 | 7.95 | 7.49 | 0 | 0 | 0 | |
13/11/2013 |
7.49
|
59,120 | 7.66 | 7.66 | 7.49 | 0 | 0 | 0 | |
12/11/2013 |
7.66
|
48,980 | 7.87 | 7.91 | 7.49 | 0 | 0 | 0 | |
11/11/2013 |
7.87
|
41,920 | 7.70 | 7.95 | 7.59 | 0 | 0 | 0 | |
08/11/2013 |
7.70
|
21,280 | 7.91 | 7.91 | 7.56 | 0 | 0 | 0 | |
07/11/2013 |
7.91
|
37,760 | 8.12 | 8.12 | 7.73 | 0 | 0 | 0 | |
06/11/2013 |
8.12
|
33,740 | 8.12 | 8.19 | 7.63 | 0 | 0 | 0 | |
05/11/2013 |
8.12
|
43,300 | 7.91 | 8.26 | 7.91 | 0 | 0 | 0 | |
04/11/2013 |
7.91
|
102,740 | 7.42 | 7.91 | 7.42 | 0 | 0 | 0 | |
01/11/2013 |
7.42
|
79,610 | 7.06 | 7.42 | 7.06 | 0 | 0 | 0 | |
31/10/2013 |
7.06
|
65,950 | 7.20 | 7.27 | 7.06 | 0 | 0 | 0 | |
30/10/2013 |
7.20
|
9,170 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 | |
29/10/2013 |
7.34
|
60,930 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 | |
28/10/2013 |
7.06
|
53,210 | 7.06 | 7.20 | 6.99 | 0 | 0 | 0 | |
25/10/2013 |
7.06
|
63,430 | 6.99 | 7.24 | 6.99 | 0 | 0 | 0 | |
24/10/2013 |
6.99
|
133,810 | 6.71 | 7.17 | 6.71 | 0 | 0 | 0 | |
23/10/2013 |
6.71
|
93,450 | 6.39 | 6.78 | 6.39 | 0 | 0 | 0 | |
22/10/2013 |
6.39
|
136,280 | 6.04 | 6.43 | 6.25 | 0 | 0 | 0 | |
21/10/2013 |
6.04
|
49,370 | 5.65 | 6.04 | 5.93 | 0 | 0 | 0 | |
18/10/2013 |
5.65
|
17,340 | 5.76 | 5.76 | 5.65 | 0 | 0 | 0 | |
17/10/2013 |
5.76
|
15,220 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
16/10/2013 |
5.79
|
22,820 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
15/10/2013 |
5.79
|
4,920 | 5.72 | 5.83 | 5.72 | 0 | 0 | 0 | |
14/10/2013 |
5.72
|
610 | 5.76 | 5.76 | 5.72 | 0 | 0 | 0 | |
11/10/2013 |
5.76
|
7,020 | 5.76 | 5.76 | 5.65 | 0 | 0 | 0 | |
10/10/2013 |
5.76
|
5,820 | 5.76 | 5.79 | 5.69 | 0 | 0 | 0 | |
09/10/2013 |
5.76
|
6,020 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
08/10/2013 |
5.79
|
8,090 | 5.76 | 5.79 | 5.65 | 0 | 0 | 0 | |
07/10/2013 |
5.76
|
1,180 | 5.79 | 5.79 | 5.76 | 0 | 0 | 0 | |
04/10/2013 |
5.79
|
8,030 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 | |
03/10/2013 |
5.83
|
17,120 | 5.83 | 5.83 | 5.65 | 0 | 0 | 0 | |
02/10/2013 |
5.83
|
2,640 | 5.65 | 5.90 | 5.65 | 0 | 0 | 0 | |
01/10/2013 |
5.65
|
5,300 | 5.83 | 5.86 | 5.65 | 5,000 | 0 | 0.1 | |
30/09/2013 |
5.83
|
1,060 | 5.72 | 5.83 | 5.65 | 200 | 0 | 0.0 | |
27/09/2013 |
5.72
|
29,010 | 5.54 | 5.79 | 5.54 | 0 | 0 | 0 | |
26/09/2013 |
5.54
|
11,210 | 5.54 | 5.58 | 5.51 | 0 | 0 | 0 | |
25/09/2013 |
5.54
|
11,550 | 5.37 | 5.54 | 5.33 | 0 | 0 | 0 | |
24/09/2013 |
5.37
|
3,000 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
23/09/2013 |
5.40
|
1,050 | 5.37 | 5.40 | 5.37 | 0 | 0 | 0 | |
20/09/2013 |
5.37
|
3,460 | 5.37 | 5.40 | 5.37 | 0 | 0 | 0 | |
19/09/2013 |
5.37
|
1,910 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
18/09/2013 |
5.33
|
3,420 | 5.33 | 5.37 | 5.33 | 1,410 | 0 | 0.0 | |
17/09/2013 |
5.33
|
8,860 | 5.33 | 5.37 | 5.30 | 590 | 0 | 0.0 | |
16/09/2013 |
5.33
|
5,580 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 | |
13/09/2013 |
5.33
|
12,130 | 5.33 | 5.37 | 5.30 | 1,000 | 0 | 0.0 | |
12/09/2013 |
5.33
|
27,170 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 | |
11/09/2013 |
5.37
|
2,630 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
10/09/2013 |
5.40
|
3,110 | 5.30 | 5.40 | 5.33 | 0 | 0 | 0 | |
09/09/2013 |
5.30
|
2,340 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
06/09/2013 |
5.40
|
9,010 | 5.40 | 5.40 | 5.37 | 2,000 | 0 | 0.0 | |
05/09/2013 |
5.40
|
3,000 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 | |
04/09/2013 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/09/2013 |
5.44
|
20 | 5.40 | 5.44 | 5.44 | 0 | 0 | 0 | |
30/08/2013 |
5.40
|
40,520 | 5.37 | 5.40 | 5.30 | 0 | 0 | 0 | |
29/08/2013 |
5.37
|
2,810 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
28/08/2013 |
5.40
|
33,620 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
27/08/2013 |
5.44
|
30,520 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
26/08/2013 |
5.44
|
8,160 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
23/08/2013 |
5.44
|
3,040 | 5.37 | 5.47 | 5.37 | 0 | 0 | 0 | |
22/08/2013 |
5.37
|
16,210 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 | |
21/08/2013 |
5.47
|
70 | 5.58 | 5.58 | 5.37 | 0 | 0 | 0 | |
20/08/2013 |
5.58
|
67,960 | 5.37 | 5.58 | 5.30 | 0 | 0 | 0 | |
19/08/2013 |
5.37
|
6,270 | 5.40 | 5.44 | 5.23 | 0 | 0 | 0 | |
16/08/2013 |
5.40
|
12,760 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 | |
15/08/2013 |
5.44
|
10,100 | 5.37 | 5.47 | 5.30 | 0 | 0 | 0 | |
14/08/2013 |
5.37
|
5,420 | 5.37 | 5.37 | 5.26 | 0 | 0 | 0 | |
13/08/2013 |
5.37
|
18,980 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
12/08/2013 |
5.33
|
10,310 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 | |
09/08/2013 |
5.33
|
3,060 | 5.26 | 5.33 | 5.30 | 0 | 0 | 0 | |
08/08/2013 |
5.26
|
3,420 | 5.23 | 5.26 | 5.23 | 0 | 0 | 0 | |
07/08/2013 |
5.23
|
3,210 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 | |
06/08/2013 |
5.23
|
5,830 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
05/08/2013 |
5.33
|
12,330 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 | |
02/08/2013 |
5.33
|
7,700 | 5.51 | 5.51 | 5.30 | 0 | 0 | 0 | |
01/08/2013 |
5.51
|
44,870 | 5.26 | 5.58 | 5.19 | 0 | 0 | 0 | |
31/07/2013 |
5.26
|
4,120 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
30/07/2013 |
5.33
|
6,190 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
29/07/2013 |
5.33
|
21,250 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
26/07/2013 |
5.33
|
43,660 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 | |
25/07/2013 |
5.33
|
17,260 | 5.26 | 5.33 | 5.19 | 0 | 0 | 0 | |
24/07/2013 |
5.26
|
600 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 | |
23/07/2013 |
5.30
|
5,350 | 5.30 | 5.33 | 5.26 | 0 | 0 | 0 | |
22/07/2013 |
5.30
|
42,470 | 5.23 | 5.44 | 5.23 | 0 | 0 | 0 | |
19/07/2013 |
5.23
|
57,240 | 4.94 | 5.23 | 5.05 | 0 | 0 | 0 | |
18/07/2013 |
4.94
|
1,510 | 4.87 | 4.94 | 4.87 | 0 | 0 | 0 | |
17/07/2013 |
4.87
|
2,450 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
16/07/2013 |
5.12
|
10 | 4.94 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/07/2013 |
4.94
|
6,400 | 4.87 | 4.94 | 4.84 | 0 | 0 | 0 | |
12/07/2013 |
4.87
|
10,900 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
11/07/2013 |
5.12
|
10 | 4.91 | 5.12 | 5.12 | 0 | 0 | 0 | |
10/07/2013 |
4.91
|
7,700 | 4.80 | 4.91 | 4.87 | 0 | 0 | 0 | |
09/07/2013 |
4.80
|
10,110 | 4.87 | 4.91 | 4.80 | 0 | 0 | 0 | |
08/07/2013 |
4.87
|
11,100 | 4.87 | 4.91 | 4.87 | 0 | 0 | 0 | |
05/07/2013 |
4.87
|
16,030 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
04/07/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/07/2013 |
4.91
|
6,510 | 4.91 | 4.91 | 4.87 | 6,000 | 0 | 0.1 |