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 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2013 |
4.33
|
167,300 | 4.20 | 4.39 | 4.22 | 0 | 0 | 0 | |
21/11/2013 |
4.20
|
300,400 | 4.30 | 4.33 | 4.20 | 0 | 0 | 0 | |
20/11/2013 |
4.30
|
158,300 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 | |
19/11/2013 |
4.36
|
175,800 | 4.14 | 4.44 | 4.11 | 0 | 0 | 0 | |
18/11/2013: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
18/11/2013 |
4.14
|
156,100 | 4.04 | 4.17 | 4.06 | 0 | 0 | 0 | |
15/11/2013 |
4.04
|
243,500 | 4.07 | 4.17 | 4.04 | 0 | 0 | 0 | |
14/11/2013 |
4.07
|
166,500 | 3.97 | 4.17 | 3.97 | 0 | 0 | 0 | |
13/11/2013 |
3.97
|
111,100 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 | |
12/11/2013 |
3.94
|
108,000 | 3.91 | 4.07 | 3.86 | 0 | 0 | 0 | |
11/11/2013 |
3.91
|
35,500 | 3.73 | 3.91 | 3.76 | 0 | 0 | 0 | |
08/11/2013 |
3.73
|
19,200 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
07/11/2013 |
3.78
|
16,600 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
06/11/2013 |
3.81
|
21,300 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
05/11/2013 |
3.86
|
19,700 | 3.78 | 3.89 | 3.78 | 0 | 0 | 0 | |
04/11/2013 |
3.78
|
15,200 | 3.76 | 3.78 | 3.76 | 0 | 0 | 0 | |
01/11/2013 |
3.76
|
18,000 | 3.76 | 3.78 | 3.71 | 0 | 0 | 0 | |
31/10/2013 |
3.76
|
20,000 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
30/10/2013 |
3.78
|
9,000 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
29/10/2013 |
3.78
|
15,200 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
28/10/2013 |
3.78
|
8,000 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 | |
25/10/2013 |
3.81
|
14,100 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 | |
24/10/2013 |
3.84
|
42,800 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
23/10/2013 |
3.91
|
8,600 | 3.81 | 3.91 | 3.81 | 0 | 0 | 0 | |
22/10/2013 |
3.81
|
45,500 | 3.65 | 3.89 | 3.73 | 0 | 0 | 0 | |
21/10/2013 |
3.65
|
15,900 | 4.04 | 4.04 | 3.65 | 0 | 0 | 0 | |
18/10/2013 |
4.04
|
26,800 | 3.81 | 4.12 | 3.81 | 0 | 0 | 0 | |
17/10/2013 |
3.81
|
8,100 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
16/10/2013 |
3.86
|
25,900 | 3.73 | 3.91 | 3.78 | 0 | 0 | 0 | |
15/10/2013 |
3.73
|
27,500 | 3.76 | 3.78 | 3.73 | 0 | 0 | 0 | |
14/10/2013 |
3.76
|
5,500 | 3.78 | 3.81 | 3.73 | 100 | 0 | 0.0 | |
11/10/2013 |
3.78
|
4,200 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
10/10/2013 |
3.78
|
6,000 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 | |
09/10/2013 |
3.86
|
17,400 | 3.76 | 3.86 | 3.81 | 7,000 | 0 | 0.1 | |
08/10/2013 |
3.76
|
28,600 | 3.65 | 3.94 | 3.65 | 0 | 0 | 0 | |
07/10/2013 |
3.65
|
25,100 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 | |
04/10/2013 |
3.68
|
35,800 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 | |
03/10/2013 |
3.71
|
27,200 | 3.71 | 3.73 | 3.68 | 500 | 0 | 0.0 | |
02/10/2013 |
3.71
|
11,900 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 | |
01/10/2013 |
3.71
|
17,100 | 3.71 | 3.76 | 3.68 | 0 | 0 | 0 | |
30/09/2013 |
3.71
|
33,800 | 3.78 | 3.86 | 3.65 | 500 | 0 | 0.0 | |
27/09/2013 |
3.78
|
7,200 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 | |
26/09/2013 |
3.94
|
19,800 | 3.97 | 4.10 | 3.89 | 0 | 0 | 0 | |
25/09/2013 |
3.97
|
28,600 | 7.70 | 7.70 | 3.89 | 0 | 0 | 0 | |
24/09/2013 |
7.70
|
30,800 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 | |
23/09/2013 |
7.98
|
13,400 | 8.06 | 8.12 | 7.70 | 0 | 0 | 0 | |
20/09/2013 |
8.06
|
15,100 | 8.25 | 8.25 | 7.83 | 0 | 0 | 0 | |
19/09/2013 |
8.25
|
7,700 | 8.27 | 8.69 | 8.12 | 2,000 | 0 | 0.1 | |
18/09/2013 |
8.27
|
29,700 | 8.04 | 8.82 | 8.12 | 0 | 0 | 0 | |
17/09/2013 |
8.04
|
1,000 | 8.04 | 8.04 | 7.98 | 0 | 0 | 0 | |
16/09/2013 |
8.04
|
20,600 | 7.85 | 8.04 | 7.88 | 0 | 0 | 0 | |
13/09/2013 |
7.85
|
12,700 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
12/09/2013 |
8.04
|
3,500 | 8.06 | 8.06 | 7.83 | 0 | 0 | 0 | |
11/09/2013 |
8.06
|
21,500 | 7.83 | 8.09 | 7.93 | 0 | 0 | 0 | |
10/09/2013 |
7.83
|
5,900 | 7.80 | 7.91 | 7.83 | 0 | 0 | 0 | |
09/09/2013 |
7.80
|
1,400 | 7.96 | 7.96 | 7.72 | 0 | 0 | 0 | |
06/09/2013 |
7.96
|
1,500 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 | |
05/09/2013 |
7.98
|
3,800 | 7.83 | 7.98 | 7.83 | 0 | 0 | 0 | |
04/09/2013 |
7.83
|
14,500 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 | |
03/09/2013 |
7.85
|
8,300 | 8.04 | 8.09 | 7.85 | 0 | 0 | 0 | |
30/08/2013 |
8.04
|
12,000 | 7.83 | 8.04 | 7.78 | 0 | 0 | 0 | |
29/08/2013 |
7.83
|
13,200 | 7.91 | 8.09 | 7.83 | 0 | 0 | 0 | |
28/08/2013 |
7.91
|
23,300 | 8.32 | 8.35 | 7.91 | 0 | 0 | 0 | |
27/08/2013 |
8.32
|
38,700 | 8.43 | 8.43 | 8.19 | 0 | 0 | 0 | |
26/08/2013 |
8.43
|
57,900 | 7.83 | 8.43 | 7.91 | 0 | 2,000 | -0.1 | |
23/08/2013 |
7.83
|
25,100 | 7.96 | 8.01 | 7.70 | 0 | 0 | 0 | |
22/08/2013 |
7.96
|
68,000 | 7.36 | 8.09 | 7.57 | 0 | 0 | 0 | |
21/08/2013 |
7.36
|
4,400 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
20/08/2013 |
7.44
|
11,400 | 7.38 | 7.59 | 7.41 | 0 | 0 | 0 | |
19/08/2013 |
7.38
|
8,100 | 7.36 | 7.57 | 7.31 | 0 | 0 | 0 | |
16/08/2013 |
7.36
|
2,100 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 | |
15/08/2013 |
7.38
|
5,500 | 7.54 | 7.54 | 7.38 | 0 | 0 | 0 | |
14/08/2013 |
7.54
|
33,000 | 7.18 | 7.54 | 7.20 | 0 | 1,500 | -0.0 | |
13/08/2013 |
7.18
|
29,100 | 7.18 | 7.36 | 7.18 | 0 | 2,000 | -0.1 | |
12/08/2013 |
7.18
|
6,100 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
09/08/2013 |
7.28
|
7,300 | 7.18 | 7.28 | 7.12 | 0 | 0 | 0 | |
08/08/2013 |
7.18
|
20,400 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
07/08/2013 |
7.28
|
8,200 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
06/08/2013 |
7.31
|
8,000 | 7.15 | 7.31 | 7.15 | 0 | 0 | 0 | |
05/08/2013 |
7.15
|
3,500 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
02/08/2013 |
7.23
|
6,100 | 7.18 | 7.23 | 7.15 | 0 | 0 | 0 | |
01/08/2013 |
7.18
|
1,900 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 | |
31/07/2013 |
7.18
|
11,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
30/07/2013 |
7.18
|
5,000 | 7.18 | 7.28 | 7.12 | 0 | 0 | 0 | |
29/07/2013 |
7.18
|
13,700 | 7.18 | 7.31 | 7.12 | 0 | 0 | 0 | |
26/07/2013 |
7.18
|
13,200 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 | |
25/07/2013 |
7.31
|
22,800 | 7.41 | 7.41 | 7.25 | 0 | 0 | 0 | |
24/07/2013 |
7.41
|
20,400 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 | |
23/07/2013 |
7.62
|
17,200 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 | |
22/07/2013 |
7.72
|
9,500 | 7.75 | 7.88 | 7.72 | 0 | 0 | 0 | |
19/07/2013 |
7.75
|
3,500 | 7.80 | 7.80 | 7.67 | 0 | 0 | 0 | |
18/07/2013 |
7.80
|
16,600 | 8.04 | 8.04 | 7.70 | 0 | 0 | 0 | |
17/07/2013 |
8.04
|
3,900 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
16/07/2013 |
8.12
|
34,800 | 7.67 | 8.12 | 7.57 | 0 | 0 | 0 | |
15/07/2013 |
7.67
|
17,800 | 7.59 | 7.70 | 7.57 | 3,500 | 0 | 0.1 | |
12/07/2013 |
7.59
|
22,400 | 7.33 | 7.70 | 7.36 | 0 | 0 | 0 | |
11/07/2013 |
7.33
|
5,800 | 7.33 | 7.38 | 7.28 | 0 | 0 | 0 | |
10/07/2013 |
7.33
|
11,400 | 7.33 | 7.36 | 7.25 | 0 | 0 | 0 | |
09/07/2013 |
7.33
|
23,500 | 7.31 | 7.44 | 7.25 | 0 | 0 | 0 | |
08/07/2013 |
7.31
|
24,500 | 7.31 | 7.51 | 7.18 | 0 | 0 | 0 | |
05/07/2013 |
7.31
|
8,700 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 |