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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
6.83
|
4,670 | 6.74 | 6.95 | 6.70 | 0 | 0 | 0 | |
22/11/2013 |
6.74
|
10,800 | 6.95 | 6.95 | 6.66 | 1,000 | 0 | 0.0 | |
21/11/2013 |
6.95
|
29,800 | 7.03 | 7.07 | 6.87 | 0 | 100 | -0.0 | |
20/11/2013 |
7.03
|
61,700 | 6.46 | 7.03 | 6.46 | 0 | 0 | 0 | |
19/11/2013 |
6.46
|
32,300 | 6.26 | 6.62 | 6.26 | 0 | 0 | 0 | |
18/11/2013 |
6.26
|
10,700 | 6.18 | 6.26 | 6.18 | 0 | 1,000 | -0.0 | |
15/11/2013 |
6.18
|
10,600 | 6.10 | 6.22 | 6.14 | 0 | 0 | 0 | |
14/11/2013 |
6.10
|
10,800 | 6.10 | 6.10 | 6.06 | 0 | 0 | 0 | |
13/11/2013 |
6.10
|
13,000 | 6.02 | 6.14 | 6.06 | 2,000 | 0 | 0.0 | |
12/11/2013 |
6.02
|
21,100 | 5.94 | 6.06 | 5.94 | 0 | 0 | 0 | |
11/11/2013 |
5.94
|
13,700 | 5.90 | 5.94 | 5.90 | 0 | 0 | 0 | |
08/11/2013 |
5.90
|
6,700 | 5.86 | 5.90 | 5.78 | 0 | 0 | 0 | |
07/11/2013 |
5.86
|
17,400 | 5.86 | 5.90 | 5.74 | 6,000 | 0 | 0.1 | |
06/11/2013 |
5.86
|
4,100 | 5.94 | 5.98 | 5.86 | 0 | 0 | 0 | |
05/11/2013 |
5.94
|
41,000 | 6.06 | 6.06 | 5.86 | 1,000 | 0 | 0.0 | |
04/11/2013 |
6.06
|
7,700 | 6.10 | 6.10 | 6.06 | 5,000 | 0 | 0.1 | |
01/11/2013 |
6.10
|
13,100 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
31/10/2013 |
6.22
|
177,000 | 5.65 | 6.22 | 5.65 | 5,000 | 0 | 0.1 | |
30/10/2013 |
5.65
|
17,680 | 5.78 | 5.78 | 5.65 | 14,800 | 0 | 0.2 | |
29/10/2013 |
5.78
|
27,600 | 5.69 | 5.82 | 5.65 | 5,200 | 0 | 0.1 | |
28/10/2013 |
5.69
|
72,500 | 5.53 | 5.82 | 5.49 | 100 | 0 | 0.0 | |
25/10/2013 |
5.53
|
45,200 | 5.45 | 5.53 | 5.37 | 0 | 0 | 0 | |
24/10/2013 |
5.45
|
14,100 | 5.53 | 5.53 | 5.45 | 1,100 | 0 | 0.0 | |
23/10/2013 |
5.53
|
11,700 | 5.49 | 5.53 | 5.49 | 1,000 | 0 | 0.0 | |
22/10/2013 |
5.49
|
30,200 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 | |
21/10/2013 |
5.57
|
30,800 | 5.49 | 5.57 | 5.41 | 1,000 | 0 | 0.0 | |
18/10/2013 |
5.49
|
4,000 | 5.45 | 5.57 | 5.41 | 0 | 0 | 0 | |
17/10/2013 |
5.45
|
4,400 | 5.41 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/10/2013 |
5.41
|
16,600 | 5.41 | 5.49 | 5.41 | 0 | 0 | 0 | |
15/10/2013 |
5.41
|
10,000 | 5.37 | 5.45 | 5.25 | 0 | 0 | 0 | |
14/10/2013 |
5.37
|
8,500 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 | |
11/10/2013 |
5.41
|
13,400 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 | |
10/10/2013 |
5.57
|
16,000 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
09/10/2013 |
5.61
|
2,400 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 | |
08/10/2013 |
5.61
|
8,500 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 | |
07/10/2013 |
5.74
|
12,900 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 | |
04/10/2013 |
5.74
|
36,900 | 5.61 | 5.78 | 5.53 | 0 | 0 | 0 | |
03/10/2013 |
5.61
|
11,400 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 | |
02/10/2013 |
5.65
|
42,500 | 5.41 | 5.74 | 5.45 | 500 | 0 | 0.0 | |
01/10/2013 |
5.41
|
1,500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
30/09/2013 |
5.41
|
2,600 | 5.33 | 5.41 | 5.25 | 0 | 0 | 0 | |
27/09/2013 |
5.33
|
1,500 | 5.25 | 5.33 | 5.25 | 400 | 0 | 0.0 | |
26/09/2013 |
5.25
|
3,300 | 5.33 | 5.33 | 5.21 | 500 | 0 | 0.0 | |
25/09/2013 |
5.33
|
7,300 | 5.29 | 5.33 | 5.25 | 0 | 0 | 0 | |
24/09/2013 |
5.29
|
5,600 | 5.25 | 5.29 | 5.21 | 0 | 600 | -0.0 | |
23/09/2013 |
5.25
|
2,300 | 5.21 | 5.25 | 5.17 | 100 | 0 | 0.0 | |
20/09/2013 |
5.21
|
15,100 | 5.13 | 5.29 | 5.17 | 0 | 0 | 0 | |
19/09/2013 |
5.13
|
7,400 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 | |
18/09/2013 |
5.09
|
15,200 | 5.13 | 5.13 | 5.09 | 4,900 | 1,000 | 0.0 | |
17/09/2013 |
5.13
|
7,100 | 5.13 | 5.17 | 5.13 | 4,900 | 0 | 0.1 | |
16/09/2013 |
5.13
|
11,700 | 5.17 | 5.17 | 5.13 | 4,800 | 0 | 0.1 | |
13/09/2013 |
5.17
|
11,600 | 5.17 | 5.25 | 5.17 | 5,000 | 0 | 0.1 | |
12/09/2013 |
5.17
|
5,300 | 5.17 | 5.17 | 5.17 | 4,800 | 0 | 0.1 | |
11/09/2013 |
5.17
|
14,600 | 5.17 | 5.17 | 5.17 | 4,800 | 0 | 0.1 | |
10/09/2013 |
5.17
|
9,700 | 5.17 | 5.21 | 5.17 | 4,800 | 0 | 0.1 | |
09/09/2013 |
5.17
|
9,600 | 5.13 | 5.33 | 5.17 | 0 | 1,900 | -0.0 | |
06/09/2013 |
5.13
|
9,000 | 5.09 | 5.17 | 5.13 | 0 | 0 | 0 | |
05/09/2013 |
5.09
|
4,600 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/09/2013 |
5.09
|
8,200 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 | |
03/09/2013 |
5.17
|
18,000 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 | |
30/08/2013 |
5.25
|
14,200 | 5.25 | 5.29 | 5.21 | 0 | 0 | 0 | |
29/08/2013 |
5.25
|
6,400 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 | |
28/08/2013 |
5.25
|
25,200 | 5.37 | 5.37 | 5.25 | 0 | 500 | -0.0 | |
27/08/2013 |
5.37
|
900 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 | |
26/08/2013 |
5.41
|
13,500 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
23/08/2013 |
5.41
|
8,400 | 5.45 | 5.49 | 5.41 | 0 | 0 | 0 | |
22/08/2013 |
5.45
|
30,400 | 5.45 | 5.65 | 5.41 | 0 | 0 | 0 | |
21/08/2013 |
5.45
|
4,200 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 | |
20/08/2013 |
5.45
|
15,000 | 5.45 | 5.45 | 5.33 | 0 | 2,000 | -0.0 | |
19/08/2013 |
5.45
|
21,000 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 | |
16/08/2013 |
5.53
|
13,400 | 5.41 | 5.53 | 5.37 | 0 | 0 | 0 | |
15/08/2013 |
5.41
|
14,400 | 5.37 | 5.41 | 5.33 | 0 | 0 | 0 | |
14/08/2013 |
5.37
|
16,400 | 5.37 | 5.41 | 5.29 | 0 | 0 | 0 | |
13/08/2013 |
5.37
|
11,000 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 | |
12/08/2013 |
5.53
|
1,200 | 5.57 | 5.65 | 5.53 | 0 | 0 | 0 | |
09/08/2013 |
5.57
|
5,200 | 5.61 | 5.61 | 5.57 | 200 | 300 | -0.0 | |
08/08/2013 |
5.61
|
6,400 | 5.57 | 5.61 | 5.57 | 0 | 100 | -0.0 | |
07/08/2013 |
5.57
|
20,000 | 5.53 | 5.61 | 5.53 | 0 | 0 | 0 | |
06/08/2013 |
5.53
|
8,600 | 5.45 | 5.53 | 5.45 | 400 | 0 | 0.0 | |
05/08/2013 |
5.45
|
4,500 | 5.61 | 5.61 | 5.41 | 0 | 0 | 0 | |
02/08/2013 |
5.61
|
1,900 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 | |
01/08/2013 |
5.65
|
10,200 | 5.45 | 5.65 | 5.29 | 0 | 0 | 0 | |
31/07/2013 |
5.45
|
44,000 | 5.61 | 5.61 | 5.41 | 0 | 0 | 0 | |
30/07/2013 |
5.61
|
43,600 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 | |
29/07/2013 |
5.98
|
12,600 | 6.10 | 6.14 | 5.98 | 0 | 0 | 0 | |
26/07/2013 |
6.10
|
21,000 | 6.10 | 6.14 | 6.06 | 0 | 0 | 0 | |
25/07/2013 |
6.10
|
25,000 | 6.14 | 6.14 | 6.06 | 0 | 0 | 0 | |
24/07/2013 |
6.14
|
27,000 | 6.38 | 6.38 | 6.10 | 600 | 0 | 0.0 | |
23/07/2013 |
6.38
|
37,200 | 6.66 | 6.66 | 6.38 | 0 | 0 | 0 | |
22/07/2013 |
6.66
|
24,900 | 6.87 | 6.87 | 6.66 | 0 | 0 | 0 | |
19/07/2013 |
6.87
|
15,000 | 6.95 | 6.95 | 6.70 | 0 | 0 | 0 | |
18/07/2013 |
6.95
|
7,300 | 6.91 | 6.99 | 6.87 | 0 | 0 | 0 | |
17/07/2013 |
6.91
|
32,400 | 6.79 | 7.03 | 6.62 | 0 | 0 | 0 | |
16/07/2013 |
6.79
|
33,200 | 6.79 | 6.79 | 6.62 | 0 | 400 | -0.0 | |
15/07/2013 |
6.79
|
53,000 | 7.19 | 7.19 | 6.74 | 0 | 0 | 0 | |
12/07/2013 |
7.19
|
59,200 | 7.23 | 7.31 | 7.07 | 1,000 | 0 | 0.0 | |
11/07/2013: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
11/07/2013 |
7.23
|
43,100 | 7.71 | 7.75 | 7.07 | 0 | 0 | 0 | |
10/07/2013 |
7.71
|
106,700 | 7.75 | 7.97 | 7.71 | 1,000 | 0 | 0.0 | |
09/07/2013 |
7.75
|
49,700 | 7.78 | 7.84 | 7.59 | 0 | 0 | 0 | |
08/07/2013 |
7.78
|
71,200 | 7.78 | 7.97 | 7.36 | 0 | 0 | 0 |