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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
6.63
|
9,000 | 6.48 | 6.63 | 6.52 | 0 | 0 | 0 | |
22/11/2013 |
6.48
|
40,300 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 | |
21/11/2013 |
6.52
|
36,500 | 6.52 | 6.56 | 6.52 | 0 | 0 | 0 | |
20/11/2013 |
6.52
|
198,200 | 6.63 | 6.67 | 6.52 | 0 | 0 | 0 | |
19/11/2013 |
6.63
|
29,900 | 6.70 | 6.70 | 6.48 | 0 | 0 | 0 | |
18/11/2013 |
6.70
|
57,300 | 6.74 | 6.74 | 6.41 | 0 | 0 | 0 | |
15/11/2013 |
6.74
|
20,700 | 6.67 | 6.81 | 6.52 | 0 | 0 | 0 | |
14/11/2013 |
6.67
|
30,400 | 6.23 | 6.67 | 6.41 | 0 | 0 | 0 | |
13/11/2013 |
6.23
|
19,700 | 6.74 | 6.74 | 6.23 | 0 | 0 | 0 | |
12/11/2013 |
6.74
|
63,600 | 7.10 | 7.14 | 6.74 | 0 | 0 | 0 | |
11/11/2013 |
7.10
|
72,808 | 7.06 | 7.28 | 6.81 | 0 | 0 | 0 | |
08/11/2013 |
7.06
|
60,000 | 7.03 | 7.06 | 6.70 | 0 | 0 | 0 | |
07/11/2013 |
7.03
|
161,100 | 6.74 | 7.10 | 6.67 | 0 | 20,700 | -0.4 | |
06/11/2013 |
6.74
|
129,700 | 6.38 | 6.74 | 6.34 | 0 | 19,000 | -0.4 | |
05/11/2013 |
6.38
|
100,343 | 6.23 | 6.56 | 6.19 | 0 | 40,000 | -0.7 | |
04/11/2013 |
6.23
|
38,183 | 6.05 | 6.34 | 6.05 | 0 | 0 | 0 | |
01/11/2013 |
6.05
|
13,500 | 5.90 | 6.05 | 5.87 | 0 | 0 | 0 | |
31/10/2013 |
5.90
|
6,600 | 5.90 | 6.27 | 5.87 | 0 | 0 | 0 | |
30/10/2013 |
5.90
|
2,843 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 | |
29/10/2013 |
5.90
|
700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
28/10/2013 |
5.90
|
10,500 | 5.90 | 5.90 | 5.83 | 100 | 0 | 0.0 | |
25/10/2013 |
5.90
|
12,744 | 5.90 | 5.90 | 5.83 | 2,100 | 10,100 | -0.1 | |
24/10/2013 |
5.90
|
25,400 | 5.90 | 5.94 | 5.87 | 2,000 | 20,100 | -0.3 | |
23/10/2013 |
5.90
|
51,099 | 6.01 | 6.01 | 5.80 | 5,300 | 31,000 | -0.4 | |
22/10/2013 |
6.01
|
19,000 | 6.01 | 6.01 | 5.98 | 4,000 | 0 | 0.1 | |
21/10/2013 |
6.01
|
9,400 | 6.01 | 6.05 | 6.01 | 0 | 0 | 0 | |
18/10/2013 |
6.01
|
13,000 | 6.01 | 6.01 | 5.98 | 5,700 | 0 | 0.1 | |
17/10/2013 |
6.01
|
32,800 | 5.98 | 6.05 | 5.98 | 5,000 | 0 | 0.1 | |
16/10/2013 |
5.98
|
21,600 | 5.98 | 5.98 | 5.98 | 9,200 | 0 | 0.2 | |
15/10/2013 |
5.98
|
7,900 | 5.87 | 6.05 | 5.90 | 0 | 0 | 0 | |
14/10/2013 |
5.87
|
12,500 | 5.87 | 6.05 | 5.87 | 3,100 | 0 | 0.1 | |
11/10/2013 |
5.87
|
8,300 | 6.05 | 6.09 | 5.87 | 3,000 | 0 | 0.0 | |
10/10/2013 |
6.05
|
33,100 | 5.87 | 6.09 | 5.87 | 5,900 | 0 | 0.1 | |
09/10/2013 |
5.87
|
3,000 | 5.80 | 5.94 | 5.87 | 0 | 0 | 0 | |
08/10/2013 |
5.80
|
3,242 | 5.80 | 5.80 | 5.69 | 0 | 0 | 0 | |
07/10/2013 |
5.80
|
600 | 5.72 | 6.19 | 5.80 | 0 | 0 | 0 | |
04/10/2013 |
5.72
|
7,600 | 5.76 | 5.76 | 5.54 | 0 | 0 | 0 | |
03/10/2013 |
5.76
|
5,200 | 5.72 | 6.19 | 5.76 | 1,900 | 0 | 0.0 | |
02/10/2013 |
5.72
|
14,300 | 5.65 | 5.94 | 5.43 | 0 | 0 | 0 | |
01/10/2013 |
5.65
|
7,500 | 5.65 | 5.98 | 5.58 | 0 | 0 | 0 | |
30/09/2013 |
5.65
|
6,500 | 5.72 | 6.05 | 5.65 | 0 | 0 | 0 | |
27/09/2013 |
5.72
|
1,200 | 5.76 | 5.76 | 5.58 | 0 | 0 | 0 | |
26/09/2013 |
5.76
|
163 | 5.65 | 5.76 | 5.76 | 0 | 0 | 0 | |
25/09/2013 |
5.65
|
5,600 | 5.72 | 5.72 | 5.65 | 0 | 0 | 0 | |
24/09/2013 |
5.72
|
5,200 | 5.76 | 6.05 | 5.61 | 0 | 0 | 0 | |
23/09/2013 |
5.76
|
8,300 | 5.61 | 5.76 | 5.43 | 0 | 100 | -0.0 | |
20/09/2013 |
5.61
|
2,400 | 5.47 | 5.76 | 5.43 | 0 | 0 | 0 | |
19/09/2013 |
5.47
|
5,095 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 | |
18/09/2013 |
5.69
|
200 | 5.72 | 6.09 | 5.69 | 0 | 0 | 0 | |
17/09/2013 |
5.72
|
421 | 5.22 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/09/2013 |
5.22
|
7,200 | 5.58 | 5.76 | 5.22 | 0 | 0 | 0 | |
13/09/2013 |
5.58
|
5,700 | 5.72 | 5.72 | 5.58 | 0 | 200 | -0.0 | |
12/09/2013 |
5.72
|
1,400 | 5.72 | 6.12 | 5.72 | 0 | 0 | 0 | |
11/09/2013 |
5.72
|
1,100 | 5.72 | 6.23 | 5.72 | 0 | 0 | 0 | |
10/09/2013 |
5.72
|
1,364 | 5.65 | 6.12 | 5.54 | 0 | 0 | 0 | |
09/09/2013 |
5.65
|
400 | 5.69 | 5.69 | 5.43 | 200 | 0 | 0.0 | |
06/09/2013 |
5.69
|
12,000 | 5.72 | 5.72 | 5.69 | 0 | 100 | -0.0 | |
05/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/09/2013 |
5.72
|
8,200 | 5.80 | 6.34 | 5.72 | 0 | 0 | 0 | |
03/09/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/08/2013 |
5.80
|
2,100 | 5.83 | 6.16 | 5.76 | 0 | 0 | 0 | |
29/08/2013 |
5.83
|
11,500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
28/08/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/08/2013 |
5.83
|
7,100 | 5.80 | 6.12 | 5.80 | 0 | 0 | 0 | |
27/08/2013 |
5.80
|
15,600 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 | |
26/08/2013 |
5.80
|
14,011 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/08/2013 |
5.80
|
8,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/08/2013 |
5.80
|
400 | 5.86 | 5.93 | 5.80 | 0 | 0 | 0 | |
21/08/2013 |
5.86
|
14,864 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 | |
20/08/2013 |
5.80
|
2,800 | 5.80 | 5.80 | 5.80 | 2,800 | 0 | 0.0 | |
19/08/2013 |
5.80
|
5,480 | 5.69 | 5.80 | 5.76 | 0 | 0 | 0 | |
16/08/2013 |
5.69
|
10,831 | 5.73 | 5.73 | 5.69 | 0 | 0 | 0 | |
15/08/2013 |
5.73
|
2,620 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 | |
14/08/2013 |
5.69
|
2,800 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 | |
13/08/2013 |
5.69
|
5,100 | 5.66 | 5.73 | 5.62 | 0 | 0 | 0 | |
12/08/2013 |
5.66
|
1,782 | 5.86 | 5.86 | 5.62 | 0 | 0 | 0 | |
09/08/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/08/2013 |
5.86
|
2,500 | 5.86 | 6.42 | 5.62 | 0 | 0 | 0 | |
07/08/2013 |
5.86
|
19,500 | 5.62 | 5.86 | 5.69 | 0 | 0 | 0 | |
06/08/2013 |
5.62
|
5,200 | 5.55 | 5.62 | 5.59 | 0 | 0 | 0 | |
05/08/2013 |
5.55
|
2,013 | 5.69 | 5.69 | 5.52 | 0 | 0 | 0 | |
02/08/2013 |
5.69
|
10,900 | 5.52 | 5.69 | 5.52 | 0 | 0 | 0 | |
01/08/2013 |
5.52
|
12,000 | 5.69 | 5.69 | 5.52 | 0 | 0 | 0 | |
31/07/2013 |
5.69
|
4,900 | 5.52 | 5.69 | 5.52 | 0 | 0 | 0 | |
30/07/2013 |
5.52
|
3,500 | 5.66 | 5.66 | 5.45 | 0 | 0 | 0 | |
29/07/2013 |
5.66
|
1,500 | 5.83 | 6.31 | 5.31 | 0 | 0 | 0 | |
26/07/2013 |
5.83
|
31,600 | 5.80 | 5.83 | 5.38 | 0 | 0 | 0 | |
25/07/2013 |
5.80
|
7,300 | 5.69 | 6.21 | 5.55 | 0 | 0 | 0 | |
24/07/2013 |
5.69
|
3,200 | 6.31 | 6.31 | 5.69 | 0 | 0 | 0 | |
23/07/2013 |
6.31
|
100 | 5.76 | 6.31 | 6.31 | 0 | 0 | 0 | |
22/07/2013 |
5.76
|
1,200 | 5.62 | 6.07 | 5.55 | 0 | 0 | 0 | |
19/07/2013 |
5.62
|
3,900 | 5.62 | 5.83 | 5.62 | 0 | 0 | 0 | |
18/07/2013 |
5.62
|
3,200 | 5.59 | 5.83 | 5.55 | 0 | 0 | 0 | |
17/07/2013 |
5.59
|
1,100 | 5.66 | 6.14 | 5.59 | 0 | 0 | 0 | |
16/07/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
15/07/2013 |
5.66
|
6,300 | 5.28 | 5.97 | 5.52 | 0 | 0 | 0 | |
12/07/2013 |
5.28
|
5,400 | 5.86 | 5.86 | 5.28 | 0 | 0 | 0 | |
11/07/2013 |
5.86
|
500 | 5.45 | 5.97 | 5.83 | 0 | 0 | 0 | |
10/07/2013 |
5.45
|
3,100 | 5.83 | 5.93 | 5.45 | 0 | 0 | 0 | |
09/07/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
08/07/2013 |
5.83
|
6,300 | 5.55 | 5.97 | 5.45 | 0 | 0 | 0 |