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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
29.53
|
900 | 29.48 | 29.78 | 29.53 | 400 | 0 | 0.0 | |
22/11/2013 |
29.48
|
9,800 | 29.48 | 29.53 | 29.43 | 1,600 | 0 | 0.1 | |
21/11/2013 |
29.48
|
6,500 | 29.48 | 29.53 | 29.28 | 0 | 0 | 0 | |
20/11/2013 |
29.48
|
7,500 | 29.48 | 29.53 | 29.43 | 1,800 | 0 | 0.1 | |
19/11/2013 |
29.48
|
900 | 29.04 | 29.48 | 29.28 | 0 | 0 | 0 | |
18/11/2013 |
29.04
|
2,600 | 30.03 | 30.03 | 29.04 | 0 | 0 | 0 | |
15/11/2013 |
30.03
|
1,000 | 29.78 | 30.03 | 28.79 | 0 | 0 | 0 | |
14/11/2013 |
29.78
|
2,300 | 28.54 | 31.27 | 29.78 | 0 | 0 | 0 | |
13/11/2013 |
28.54
|
3,700 | 28.54 | 28.54 | 28.29 | 0 | 0 | 0 | |
12/11/2013 |
28.54
|
3,400 | 28.59 | 28.79 | 28.29 | 0 | 0 | 0 | |
11/11/2013 |
28.59
|
600 | 28.59 | 28.79 | 28.59 | 0 | 0 | 0 | |
08/11/2013 |
28.59
|
1,400 | 28.74 | 28.74 | 28.59 | 0 | 0 | 0 | |
07/11/2013 |
28.74
|
2,600 | 28.29 | 28.74 | 28.29 | 0 | 0 | 0 | |
06/11/2013 |
28.29
|
1,700 | 28.79 | 28.79 | 28.29 | 0 | 0 | 0 | |
05/11/2013 |
28.79
|
60 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
04/11/2013 |
28.79
|
1,000 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
01/11/2013 |
28.79
|
1,000 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
31/10/2013 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
30/10/2013 |
28.79
|
1,500 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
29/10/2013 |
28.79
|
2,500 | 29.28 | 29.28 | 28.79 | 0 | 0 | 0 | |
28/10/2013 |
29.28
|
3,000 | 29.08 | 29.28 | 29.28 | 0 | 0 | 0 | |
25/10/2013 |
29.08
|
1,400 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
24/10/2013 |
29.08
|
3,500 | 29.08 | 29.08 | 29.04 | 0 | 0 | 0 | |
23/10/2013 |
29.08
|
2,800 | 29.78 | 29.78 | 28.99 | 0 | 0 | 0 | |
22/10/2013 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
21/10/2013 |
29.78
|
3,500 | 29.78 | 29.78 | 28.79 | 0 | 0 | 0 | |
18/10/2013 |
29.78
|
500 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
17/10/2013 |
29.78
|
900 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
16/10/2013 |
29.78
|
5,300 | 30.13 | 30.28 | 29.78 | 0 | 0 | 0 | |
15/10/2013 |
30.13
|
2,900 | 29.78 | 30.23 | 30.03 | 0 | 0 | 0 | |
14/10/2013 |
29.78
|
9,600 | 29.38 | 30.52 | 29.78 | 0 | 0 | 0 | |
11/10/2013 |
29.38
|
4,500 | 28.79 | 30.77 | 29.38 | 0 | 0 | 0 | |
10/10/2013 |
28.79
|
4,000 | 30.03 | 30.03 | 28.54 | 0 | 0 | 0 | |
09/10/2013 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
08/10/2013 |
30.03
|
1,600 | 30.03 | 30.03 | 29.78 | 0 | 0 | 0 | |
07/10/2013 |
30.03
|
3,500 | 28.79 | 30.03 | 28.79 | 0 | 0 | 0 | |
04/10/2013 |
28.79
|
800 | 28.29 | 28.79 | 28.79 | 0 | 0 | 0 | |
03/10/2013 |
28.29
|
4,500 | 27.79 | 29.78 | 27.30 | 0 | 0 | 0 | |
02/10/2013 |
27.79
|
1,900 | 27.79 | 27.79 | 27.05 | 0 | 0 | 0 | |
01/10/2013 |
27.79
|
14,500 | 27.79 | 27.79 | 25.31 | 0 | 0 | 0 | |
30/09/2013 |
27.79
|
3,300 | 28.19 | 28.19 | 27.55 | 0 | 0 | 0 | |
27/09/2013 |
28.19
|
2,100 | 28.19 | 28.29 | 27.30 | 0 | 0 | 0 | |
26/09/2013 |
28.19
|
5,300 | 27.30 | 28.19 | 27.30 | 100 | 0 | 0.0 | |
25/09/2013 |
27.30
|
1,100 | 28.79 | 28.79 | 27.30 | 0 | 0 | 0 | |
24/09/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
24/09/2013 |
28.79
|
1,600 | 28.79 | 28.79 | 26.80 | 0 | 0 | 0 | |
23/09/2013 |
28.79
|
8,100 | 31.88 | 31.88 | 28.69 | 0 | 0 | 0 | |
20/09/2013 |
31.88
|
600 | 29.02 | 31.88 | 31.88 | 600 | 0 | 0.0 | |
19/09/2013 |
29.02
|
1,300 | 28.55 | 29.02 | 28.55 | 100 | 0 | 0.0 | |
18/09/2013 |
28.55
|
400 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
17/09/2013 |
28.55
|
3,200 | 28.55 | 28.79 | 28.55 | 0 | 0 | 0 | |
16/09/2013 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
13/09/2013 |
28.55
|
2,400 | 28.55 | 28.55 | 27.84 | 0 | 0 | 0 | |
12/09/2013 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
11/09/2013 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
10/09/2013 |
28.55
|
200 | 28.07 | 28.55 | 28.55 | 0 | 0 | 0 | |
09/09/2013 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
06/09/2013 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
05/09/2013 |
28.07
|
400 | 27.60 | 28.07 | 27.12 | 0 | 0 | 0 | |
04/09/2013 |
27.60
|
700 | 28.07 | 28.55 | 27.60 | 0 | 0 | 0 | |
03/09/2013 |
28.07
|
2,100 | 28.17 | 28.17 | 27.60 | 1,000 | 0 | 0.1 | |
30/08/2013 |
28.17
|
1,400 | 28.07 | 28.17 | 28.07 | 1,000 | 0 | 0.1 | |
29/08/2013 |
28.07
|
2,600 | 28.55 | 28.55 | 28.07 | 1,000 | 0 | 0.1 | |
28/08/2013 |
28.55
|
6,100 | 29.50 | 29.50 | 28.55 | 1,000 | 0 | 0.1 | |
27/08/2013 |
29.50
|
2,200 | 29.02 | 29.50 | 29.50 | 0 | 0 | 0 | |
26/08/2013 |
29.02
|
100 | 30.45 | 30.45 | 29.02 | 0 | 0 | 0 | |
23/08/2013 |
30.45
|
1,100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
22/08/2013 |
30.45
|
300 | 30.93 | 30.93 | 30.45 | 0 | 0 | 0 | |
21/08/2013 |
30.93
|
4,900 | 31.40 | 31.40 | 30.45 | 0 | 0 | 0 | |
20/08/2013 |
31.40
|
9,100 | 32.36 | 32.36 | 30.93 | 0 | 0 | 0 | |
19/08/2013 |
32.36
|
1,100 | 32.59 | 32.59 | 32.36 | 0 | 0 | 0 | |
16/08/2013 |
32.59
|
5,800 | 32.59 | 32.59 | 32.59 | 0 | 0 | 0 | |
15/08/2013 |
32.59
|
1,900 | 32.59 | 32.59 | 31.40 | 0 | 0 | 0 | |
14/08/2013 |
32.59
|
5,300 | 32.59 | 32.83 | 32.12 | 0 | 0 | 0 | |
13/08/2013 |
32.59
|
2,600 | 33.26 | 33.26 | 32.59 | 0 | 0 | 0 | |
12/08/2013 |
33.26
|
1,700 | 33.74 | 33.74 | 32.59 | 0 | 0 | 0 | |
09/08/2013 |
33.74
|
600 | 33.31 | 33.74 | 32.36 | 0 | 0 | 0 | |
08/08/2013 |
33.31
|
3,700 | 34.26 | 34.26 | 33.31 | 0 | 0 | 0 | |
07/08/2013 |
34.26
|
800 | 33.83 | 34.26 | 34.26 | 0 | 0 | 0 | |
06/08/2013 |
33.83
|
5,500 | 34.02 | 34.02 | 33.31 | 0 | 0 | 0 | |
05/08/2013 |
34.02
|
7,700 | 32.26 | 34.26 | 32.74 | 0 | 0 | 0 | |
02/08/2013 |
32.26
|
1,600 | 31.40 | 32.26 | 31.64 | 0 | 0 | 0 | |
01/08/2013 |
31.40
|
600 | 31.69 | 31.69 | 31.40 | 0 | 0 | 0 | |
31/07/2013 |
31.69
|
1,200 | 31.64 | 31.88 | 31.50 | 0 | 0 | 0 | |
30/07/2013 |
31.64
|
1,700 | 31.64 | 34.26 | 30.93 | 0 | 0 | 0 | |
29/07/2013 |
31.64
|
3,400 | 32.83 | 32.83 | 30.93 | 0 | 0 | 0 | |
26/07/2013 |
32.83
|
4,200 | 33.31 | 33.31 | 32.83 | 0 | 0 | 0 | |
25/07/2013 |
33.31
|
4,300 | 34.97 | 34.97 | 33.31 | 0 | 0 | 0 | |
24/07/2013 |
34.97
|
9,700 | 35.31 | 38.02 | 34.92 | 0 | 0 | 0 | |
23/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
23/07/2013 |
35.31
|
27,900 | 32.12 | 35.31 | 32.59 | 0 | 0 | 0 | |
22/07/2013 |
32.12
|
7,300 | 32.19 | 32.55 | 30.93 | 100 | 0 | 0.0 | |
19/07/2013 |
32.19
|
16,900 | 32.07 | 32.83 | 32.07 | 0 | 0 | 0 | |
18/07/2013 |
32.07
|
5,800 | 32.07 | 32.12 | 32.00 | 1,500 | 0 | 0.2 | |
17/07/2013 |
32.07
|
8,300 | 32.12 | 32.12 | 31.88 | 0 | 0 | 0 | |
16/07/2013 |
32.12
|
12,000 | 31.40 | 32.36 | 31.17 | 0 | 0 | 0 | |
15/07/2013 |
31.40
|
6,600 | 29.86 | 31.40 | 29.86 | 0 | 0 | 0 | |
12/07/2013 |
29.86
|
700 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
11/07/2013 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
10/07/2013 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
09/07/2013 |
29.86
|
500 | 30.21 | 30.21 | 29.86 | 0 | 0 | 0 | |
08/07/2013 |
30.21
|
100 | 30.43 | 30.43 | 30.21 | 0 | 0 | 0 |