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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
16.99
|
4,690 | 16.55 | 16.99 | 16.41 | 20 | 0 | 0.0 | |
20/11/2013 |
16.55
|
9,210 | 16.84 | 17.13 | 16.41 | 0 | 7,400 | -0.4 | |
19/11/2013 |
16.84
|
3,530 | 16.99 | 17.13 | 16.84 | 680 | 1,850 | -0.1 | |
18/11/2013 |
16.99
|
8,220 | 17.13 | 17.13 | 16.70 | 540 | 0 | 0.0 | |
15/11/2013 |
17.13
|
470 | 16.99 | 17.13 | 16.99 | 10 | 0 | 0.0 | |
14/11/2013 |
16.99
|
970 | 17.13 | 17.13 | 16.84 | 0 | 0 | 0 | |
13/11/2013 |
17.13
|
2,980 | 16.99 | 17.13 | 16.84 | 2,000 | 0 | 0.1 | |
12/11/2013 |
16.99
|
230 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
11/11/2013 |
16.99
|
7,540 | 16.99 | 17.28 | 16.84 | 0 | 0 | 0 | |
08/11/2013 |
16.99
|
2,760 | 16.84 | 16.99 | 16.70 | 0 | 0 | 0 | |
07/11/2013 |
16.84
|
1,190 | 16.84 | 17.13 | 16.84 | 0 | 0 | 0 | |
06/11/2013 |
16.84
|
5,400 | 16.99 | 17.13 | 16.84 | 0 | 0 | 0 | |
05/11/2013 |
16.99
|
1,660 | 17.13 | 17.42 | 16.99 | 0 | 0 | 0 | |
04/11/2013 |
17.13
|
740 | 17.28 | 17.42 | 17.13 | 0 | 0 | 0 | |
01/11/2013 |
17.28
|
1,050 | 17.57 | 17.57 | 17.28 | 0 | 0 | 0 | |
31/10/2013 |
17.57
|
300 | 17.13 | 17.57 | 17.42 | 100 | 0 | 0.0 | |
30/10/2013 |
17.13
|
1,560 | 17.13 | 17.28 | 16.99 | 0 | 0 | 0 | |
29/10/2013 |
17.13
|
210 | 16.84 | 17.28 | 17.13 | 0 | 0 | 0 | |
28/10/2013 |
16.84
|
3,190 | 17.13 | 17.42 | 16.84 | 0 | 0 | 0 | |
25/10/2013 |
17.13
|
2,910 | 17.28 | 17.42 | 17.13 | 0 | 2,900 | -0.2 | |
24/10/2013 |
17.28
|
9,310 | 17.42 | 17.42 | 17.13 | 0 | 9,310 | -0.6 | |
23/10/2013 |
17.42
|
9,520 | 17.71 | 17.71 | 17.13 | 250 | 9,020 | -0.5 | |
22/10/2013 |
17.71
|
460 | 17.71 | 17.86 | 17.71 | 0 | 0 | 0 | |
21/10/2013 |
17.71
|
310 | 17.86 | 18.15 | 17.71 | 0 | 0 | 0 | |
18/10/2013 |
17.86
|
500 | 17.71 | 17.86 | 17.86 | 0 | 0 | 0 | |
17/10/2013 |
17.71
|
560 | 17.13 | 18.29 | 17.57 | 0 | 0 | 0 | |
16/10/2013 |
17.13
|
500 | 18.00 | 18.00 | 17.13 | 0 | 0 | 0 | |
15/10/2013 |
18.00
|
230 | 17.71 | 18.00 | 17.57 | 0 | 0 | 0 | |
14/10/2013 |
17.71
|
330 | 17.86 | 18.00 | 17.57 | 0 | 0 | 0 | |
11/10/2013 |
17.86
|
1,510 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
10/10/2013 |
17.86
|
1,530 | 17.86 | 17.86 | 17.57 | 0 | 0 | 0 | |
09/10/2013 |
17.86
|
3,720 | 18.15 | 18.15 | 17.13 | 1,000 | 2,000 | -0.1 | |
08/10/2013 |
18.15
|
520 | 18.29 | 18.29 | 17.86 | 0 | 0 | 0 | |
07/10/2013 |
18.29
|
320 | 18.44 | 18.44 | 17.86 | 0 | 0 | 0 | |
04/10/2013 |
18.44
|
10 | 17.86 | 18.44 | 18.44 | 0 | 0 | 0 | |
03/10/2013 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
02/10/2013 |
17.86
|
110 | 17.86 | 18.00 | 17.86 | 100 | 0 | 0.0 | |
01/10/2013 |
17.86
|
1,090 | 17.86 | 17.86 | 17.71 | 0 | 0 | 0 | |
30/09/2013 |
17.86
|
720 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
27/09/2013 |
17.86
|
170 | 18.00 | 18.00 | 17.71 | 0 | 0 | 0 | |
26/09/2013 |
18.00
|
70 | 18.15 | 18.15 | 17.71 | 0 | 0 | 0 | |
25/09/2013 |
18.15
|
120 | 18.15 | 18.15 | 18.00 | 0 | 0 | 0 | |
24/09/2013 |
18.15
|
740 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
23/09/2013 |
18.15
|
2,040 | 17.86 | 18.29 | 16.84 | 0 | 420 | -0.0 | |
20/09/2013 |
17.86
|
50 | 17.86 | 17.86 | 17.71 | 0 | 0 | 0 | |
19/09/2013 |
17.86
|
1,070 | 17.86 | 17.86 | 17.42 | 0 | 0 | 0 | |
18/09/2013 |
17.86
|
70 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
17/09/2013 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
16/09/2013 |
17.86
|
580 | 17.86 | 17.86 | 17.71 | 0 | 0 | 0 | |
13/09/2013 |
17.86
|
390 | 17.86 | 17.86 | 17.71 | 0 | 0 | 0 | |
12/09/2013 |
17.86
|
460 | 17.86 | 18.00 | 17.71 | 0 | 0 | 0 | |
11/09/2013 |
17.86
|
800 | 18.00 | 18.00 | 17.42 | 0 | 0 | 0 | |
10/09/2013 |
18.00
|
560 | 18.15 | 18.15 | 17.86 | 0 | 0 | 0 | |
09/09/2013 |
18.15
|
540 | 18.15 | 18.15 | 17.42 | 0 | 0 | 0 | |
06/09/2013 |
18.15
|
30 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
05/09/2013 |
18.15
|
1,010 | 18.15 | 18.15 | 16.99 | 0 | 0 | 0 | |
04/09/2013 |
18.15
|
5,990 | 18.00 | 18.15 | 18.15 | 5,990 | 0 | 0.4 | |
03/09/2013 |
18.00
|
60 | 18.00 | 18.15 | 17.71 | 0 | 0 | 0 | |
30/08/2013 |
18.00
|
1,820 | 18.15 | 18.29 | 17.71 | 0 | 110 | -0.0 | |
29/08/2013 |
18.15
|
260 | 18.15 | 18.29 | 17.28 | 0 | 0 | 0 | |
28/08/2013 |
18.15
|
1,050 | 18.44 | 18.44 | 18.15 | 0 | 0 | 0 | |
27/08/2013 |
18.44
|
2,230 | 18.44 | 18.44 | 18.15 | 0 | 0 | 0 | |
26/08/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/08/2013 |
18.44
|
120 | 18.29 | 18.58 | 17.57 | 0 | 0 | 0 | |
23/08/2013 |
18.29
|
1,830 | 18.29 | 18.29 | 18.01 | 0 | 500 | -0.0 | |
22/08/2013 |
18.29
|
370 | 18.29 | 18.29 | 18.15 | 0 | 0 | 0 | |
21/08/2013 |
18.29
|
1,140 | 18.29 | 18.43 | 18.29 | 540 | 0 | 0.0 | |
20/08/2013 |
18.29
|
5,100 | 18.43 | 18.43 | 18.15 | 0 | 500 | -0.0 | |
19/08/2013 |
18.43
|
4,240 | 18.29 | 18.43 | 18.15 | 500 | 500 | 0.0 | |
16/08/2013 |
18.29
|
2,610 | 18.29 | 18.29 | 18.15 | 0 | 0 | 0 | |
15/08/2013 |
18.29
|
1,000 | 18.29 | 18.29 | 18.01 | 0 | 0 | 0 | |
14/08/2013 |
18.29
|
2,490 | 18.29 | 18.29 | 17.87 | 0 | 0 | 0 | |
13/08/2013 |
18.29
|
2,050 | 18.29 | 18.29 | 18.15 | 0 | 0 | 0 | |
12/08/2013 |
18.29
|
1,350 | 18.29 | 18.29 | 18.01 | 0 | 0 | 0 | |
09/08/2013 |
18.29
|
1,110 | 18.15 | 18.29 | 18.15 | 0 | 0 | 0 | |
08/08/2013 |
18.15
|
1,850 | 18.29 | 18.29 | 18.15 | 0 | 0 | 0 | |
07/08/2013 |
18.29
|
4,360 | 18.15 | 18.43 | 18.01 | 320 | 0 | 0.0 | |
06/08/2013 |
18.15
|
1,820 | 18.15 | 18.29 | 18.15 | 10 | 0 | 0.0 | |
05/08/2013 |
18.15
|
7,010 | 17.73 | 18.29 | 18.01 | 300 | 0 | 0.0 | |
02/08/2013 |
17.73
|
2,770 | 17.17 | 17.73 | 17.17 | 0 | 0 | 0 | |
01/08/2013 |
17.17
|
1,650 | 17.17 | 17.17 | 16.89 | 200 | 0 | 0.0 | |
31/07/2013 |
17.17
|
650 | 17.45 | 17.59 | 17.17 | 0 | 0 | 0 | |
30/07/2013 |
17.45
|
10 | 17.17 | 17.45 | 17.45 | 0 | 0 | 0 | |
29/07/2013 |
17.17
|
350 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
26/07/2013 |
17.17
|
610 | 16.75 | 17.17 | 17.17 | 0 | 0 | 0 | |
25/07/2013 |
16.75
|
8,080 | 17.31 | 17.31 | 16.75 | 0 | 5,100 | -0.3 | |
24/07/2013 |
17.31
|
11,680 | 17.45 | 17.59 | 17.17 | 0 | 3,900 | -0.2 | |
23/07/2013 |
17.45
|
4,260 | 17.03 | 17.45 | 17.03 | 0 | 0 | 0 | |
22/07/2013 |
17.03
|
3,500 | 16.61 | 17.45 | 16.89 | 1,500 | 0 | 0.1 | |
19/07/2013 |
16.61
|
2,510 | 16.46 | 16.89 | 16.46 | 0 | 0 | 0 | |
18/07/2013 |
16.46
|
1,400 | 16.46 | 16.61 | 16.46 | 0 | 0 | 0 | |
17/07/2013 |
16.46
|
570 | 16.61 | 17.03 | 16.46 | 0 | 0 | 0 | |
16/07/2013 |
16.61
|
480 | 16.46 | 16.89 | 16.32 | 0 | 0 | 0 | |
15/07/2013 |
16.46
|
660 | 16.61 | 16.89 | 16.18 | 0 | 0 | 0 | |
12/07/2013 |
16.61
|
1,680 | 16.89 | 16.89 | 16.32 | 0 | 320 | -0.0 | |
11/07/2013 |
16.89
|
100 | 16.75 | 16.89 | 16.89 | 0 | 0 | 0 | |
10/07/2013 |
16.75
|
810 | 16.75 | 17.03 | 16.75 | 0 | 0 | 0 | |
09/07/2013 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
08/07/2013 |
16.75
|
320 | 17.03 | 17.03 | 16.75 | 0 | 0 | 0 | |
05/07/2013 |
17.03
|
420 | 17.31 | 17.31 | 16.61 | 0 | 200 | -0.0 | |
04/07/2013 |
17.31
|
10 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |