Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
1.86
|
3,940 | 1.87 | 1.93 | 1.86 | 0 | 0 | 0 | |
20/11/2013 |
1.87
|
9,840 | 1.90 | 1.91 | 1.87 | 0 | 0 | 0 | |
19/11/2013 |
1.90
|
17,470 | 1.90 | 1.93 | 1.86 | 280 | 0 | 0.0 | |
18/11/2013 |
1.90
|
3,920 | 1.82 | 1.93 | 1.80 | 0 | 0 | 0 | |
15/11/2013 |
1.82
|
8,620 | 1.83 | 1.87 | 1.82 | 0 | 0 | 0 | |
14/11/2013 |
1.83
|
1,500 | 1.86 | 1.92 | 1.83 | 0 | 0 | 0 | |
13/11/2013 |
1.86
|
6,570 | 1.83 | 1.86 | 1.82 | 0 | 0 | 0 | |
12/11/2013 |
1.83
|
46,790 | 1.83 | 1.93 | 1.83 | 0 | 1,000 | -0.0 | |
11/11/2013 |
1.83
|
6,840 | 1.78 | 1.83 | 1.78 | 0 | 0 | 0 | |
08/11/2013 |
1.78
|
9,870 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 | |
07/11/2013 |
1.77
|
4,740 | 1.80 | 1.81 | 1.77 | 1,000 | 0 | 0.0 | |
06/11/2013 |
1.80
|
2,340 | 1.77 | 1.80 | 1.76 | 0 | 0 | 0 | |
05/11/2013 |
1.77
|
3,580 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 | |
04/11/2013 |
1.78
|
780 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
01/11/2013 |
1.75
|
2,570 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 | |
31/10/2013 |
1.76
|
120 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 | |
30/10/2013 |
1.80
|
6,110 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 | |
29/10/2013 |
1.81
|
90 | 1.80 | 1.81 | 1.77 | 0 | 50 | -0.0 | |
28/10/2013 |
1.80
|
270 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
25/10/2013 |
1.82
|
10 | 1.76 | 1.82 | 1.82 | 0 | 0 | 0 | |
24/10/2013 |
1.76
|
1,030 | 1.80 | 1.82 | 1.75 | 0 | 0 | 0 | |
23/10/2013 |
1.80
|
5,570 | 1.80 | 1.82 | 1.75 | 0 | 0 | 0 | |
22/10/2013 |
1.80
|
2,710 | 1.78 | 1.82 | 1.75 | 0 | 0 | 0 | |
21/10/2013 |
1.78
|
2,440 | 1.81 | 1.86 | 1.78 | 0 | 0 | 0 | |
18/10/2013 |
1.81
|
4,210 | 1.81 | 1.86 | 1.80 | 0 | 0 | 0 | |
17/10/2013 |
1.81
|
2,440 | 1.86 | 1.88 | 1.81 | 200 | 0 | 0.0 | |
16/10/2013 |
1.86
|
1,230 | 1.83 | 1.88 | 1.81 | 0 | 0 | 0 | |
15/10/2013 |
1.83
|
11,520 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 | |
14/10/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/10/2013 |
1.86
|
710 | 1.83 | 1.96 | 1.83 | 0 | 0 | 0 | |
11/10/2013 |
1.83
|
8,470 | 1.86 | 1.90 | 1.82 | 0 | 0 | 0 | |
10/10/2013 |
1.86
|
5,720 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 | |
09/10/2013 |
1.86
|
14,930 | 1.83 | 1.91 | 1.81 | 0 | 0 | 0 | |
08/10/2013 |
1.83
|
27,740 | 1.81 | 1.83 | 1.72 | 0 | 0 | 0 | |
07/10/2013 |
1.81
|
10,070 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
04/10/2013 |
1.90
|
4,970 | 1.83 | 1.93 | 1.80 | 0 | 0 | 0 | |
03/10/2013 |
1.83
|
13,280 | 1.86 | 1.95 | 1.78 | 50 | 6,800 | -0.1 | |
02/10/2013 |
1.86
|
120,320 | 1.75 | 1.86 | 1.78 | 0 | 0 | 0 | |
01/10/2013 |
1.75
|
21,090 | 1.72 | 1.75 | 1.74 | 0 | 0 | 0 | |
30/09/2013 |
1.72
|
15,940 | 1.67 | 1.72 | 1.66 | 0 | 0 | 0 | |
27/09/2013 |
1.67
|
12,740 | 1.67 | 1.67 | 1.65 | 0 | 0 | 0 | |
26/09/2013 |
1.67
|
6,530 | 1.66 | 1.68 | 1.64 | 0 | 0 | 0 | |
25/09/2013 |
1.66
|
22,820 | 1.66 | 1.71 | 1.66 | 0 | 0 | 0 | |
24/09/2013 |
1.66
|
9,470 | 1.64 | 1.66 | 1.64 | 0 | 0 | 0 | |
23/09/2013 |
1.64
|
4,900 | 1.66 | 1.66 | 1.62 | 0 | 0 | 0 | |
20/09/2013 |
1.66
|
780 | 1.67 | 1.67 | 1.64 | 0 | 0 | 0 | |
19/09/2013 |
1.67
|
7,050 | 1.66 | 1.67 | 1.66 | 0 | 0 | 0 | |
18/09/2013 |
1.66
|
6,100 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
17/09/2013 |
1.66
|
5,250 | 1.66 | 1.67 | 1.66 | 0 | 0 | 0 | |
16/09/2013 |
1.66
|
4,110 | 1.64 | 1.67 | 1.62 | 0 | 0 | 0 | |
13/09/2013 |
1.64
|
6,510 | 1.62 | 1.66 | 1.62 | 0 | 0 | 0 | |
12/09/2013 |
1.62
|
7,010 | 1.65 | 1.66 | 1.62 | 0 | 0 | 0 | |
11/09/2013 |
1.65
|
3,830 | 1.62 | 1.67 | 1.60 | 0 | 0 | 0 | |
10/09/2013 |
1.62
|
5,400 | 1.62 | 1.68 | 1.57 | 0 | 0 | 0 | |
09/09/2013 |
1.62
|
18,020 | 1.67 | 1.68 | 1.62 | 0 | 0 | 0 | |
06/09/2013 |
1.67
|
810 | 1.66 | 1.67 | 1.66 | 0 | 0 | 0 | |
05/09/2013 |
1.66
|
60 | 1.67 | 1.67 | 1.66 | 0 | 0 | 0 | |
04/09/2013 |
1.67
|
4,850 | 1.67 | 1.69 | 1.62 | 0 | 0 | 0 | |
03/09/2013 |
1.67
|
4,000 | 1.66 | 1.68 | 1.62 | 0 | 0 | 0 | |
30/08/2013 |
1.66
|
8,550 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 | |
29/08/2013 |
1.66
|
38,310 | 1.55 | 1.66 | 1.51 | 0 | 0 | 0 | |
28/08/2013 |
1.55
|
63,460 | 1.62 | 1.64 | 1.55 | 0 | 0 | 0 | |
27/08/2013 |
1.62
|
19,220 | 1.64 | 1.68 | 1.61 | 0 | 0 | 0 | |
26/08/2013 |
1.64
|
11,130 | 1.64 | 1.68 | 1.62 | 0 | 0 | 0 | |
23/08/2013 |
1.64
|
17,770 | 1.62 | 1.66 | 1.60 | 0 | 0 | 0 | |
22/08/2013 |
1.62
|
11,510 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 | |
21/08/2013 |
1.67
|
64,150 | 1.61 | 1.67 | 1.61 | 0 | 4,690 | -0.1 | |
20/08/2013 |
1.61
|
24,290 | 1.64 | 1.68 | 1.54 | 0 | 4,010 | -0.1 | |
19/08/2013 |
1.64
|
32,090 | 1.61 | 1.71 | 1.51 | 0 | 0 | 0 | |
16/08/2013 |
1.61
|
13,180 | 1.58 | 1.61 | 1.54 | 0 | 0 | 0 | |
15/08/2013 |
1.58
|
3,600 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | |
14/08/2013 |
1.58
|
7,750 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 | |
13/08/2013 |
1.54
|
13,480 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
12/08/2013 |
1.60
|
6,730 | 1.57 | 1.62 | 1.57 | 0 | 0 | 0 | |
09/08/2013 |
1.57
|
28,120 | 1.51 | 1.57 | 1.51 | 0 | 0 | 0 | |
08/08/2013 |
1.51
|
64,650 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 | |
07/08/2013 |
1.45
|
3,970 | 1.44 | 1.45 | 1.35 | 0 | 0 | 0 | |
06/08/2013 |
1.44
|
4,110 | 1.50 | 1.50 | 1.39 | 0 | 900 | -0.0 | |
05/08/2013 |
1.50
|
10,030 | 1.46 | 1.50 | 1.46 | 0 | 0 | 0 | |
02/08/2013 |
1.46
|
1,010 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 | |
01/08/2013 |
1.45
|
3,700 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 | |
31/07/2013 |
1.46
|
3,200 | 1.49 | 1.49 | 1.46 | 0 | 0 | 0 | |
30/07/2013 |
1.49
|
30 | 1.43 | 1.49 | 1.33 | 0 | 0 | 0 | |
29/07/2013 |
1.43
|
6,400 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 | |
26/07/2013 |
1.49
|
330 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
25/07/2013 |
1.49
|
3,330 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
24/07/2013 |
1.49
|
7,250 | 1.45 | 1.50 | 1.45 | 0 | 0 | 0 | |
23/07/2013 |
1.45
|
1,770 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 | |
22/07/2013 |
1.49
|
1,010 | 1.47 | 1.51 | 1.49 | 0 | 0 | 0 | |
19/07/2013 |
1.47
|
7,440 | 1.49 | 1.49 | 1.47 | 0 | 0 | 0 | |
18/07/2013 |
1.49
|
1,420 | 1.47 | 1.49 | 1.46 | 0 | 0 | 0 | |
17/07/2013 |
1.47
|
2,330 | 1.47 | 1.50 | 1.45 | 0 | 0 | 0 | |
16/07/2013 |
1.47
|
4,150 | 1.46 | 1.51 | 1.44 | 0 | 0 | 0 | |
15/07/2013 |
1.46
|
17,580 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 | |
12/07/2013 |
1.45
|
12,470 | 1.50 | 1.55 | 1.44 | 0 | 0 | 0 | |
11/07/2013 |
1.50
|
1,700 | 1.45 | 1.50 | 1.42 | 0 | 0 | 0 | |
10/07/2013 |
1.45
|
5,800 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
09/07/2013 |
1.45
|
6,170 | 1.42 | 1.45 | 1.43 | 0 | 0 | 0 | |
08/07/2013 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
05/07/2013 |
1.42
|
4,800 | 1.47 | 1.47 | 1.42 | 0 | 0 | 0 | |
04/07/2013 |
1.47
|
12,040 | 1.49 | 1.49 | 1.40 | 0 | 0 | 0 |