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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
8.99
|
750 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 | |
20/11/2013 |
8.99
|
1,320 | 9.06 | 9.06 | 8.92 | 1,130 | 0 | 0.1 | |
19/11/2013 |
9.06
|
610 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 | |
18/11/2013 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
15/11/2013 |
9.34
|
1,670 | 8.92 | 9.34 | 8.92 | 0 | 0 | 0 | |
14/11/2013 |
8.92
|
30 | 8.78 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/11/2013 |
8.78
|
7,850 | 8.78 | 8.99 | 8.71 | 0 | 0 | 0 | |
12/11/2013 |
8.78
|
3,090 | 8.92 | 8.92 | 8.64 | 0 | 0 | 0 | |
11/11/2013 |
8.92
|
3,920 | 8.92 | 8.92 | 8.71 | 0 | 0 | 0 | |
08/11/2013 |
8.92
|
1,010 | 8.92 | 9.05 | 8.92 | 0 | 0 | 0 | |
07/11/2013 |
8.92
|
10 | 8.78 | 8.92 | 8.92 | 0 | 0 | 0 | |
06/11/2013 |
8.78
|
6,150 | 8.78 | 8.92 | 8.71 | 0 | 0 | 0 | |
05/11/2013 |
8.78
|
160 | 8.92 | 9.05 | 8.71 | 0 | 0 | 0 | |
04/11/2013 |
8.92
|
2,030 | 9.05 | 9.60 | 8.78 | 0 | 0 | 0 | |
01/11/2013 |
9.05
|
110 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
31/10/2013 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/10/2013 |
9.19
|
2,060 | 8.85 | 9.19 | 8.71 | 0 | 0 | 0 | |
29/10/2013 |
8.85
|
1,060 | 9.19 | 9.19 | 8.71 | 0 | 0 | 0 | |
28/10/2013 |
9.19
|
10 | 9.12 | 9.19 | 9.19 | 0 | 0 | 0 | |
25/10/2013 |
9.12
|
20 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
24/10/2013 |
9.12
|
6,400 | 9.26 | 9.26 | 9.12 | 0 | 0 | 0 | |
23/10/2013 |
9.26
|
1,070 | 9.26 | 9.26 | 8.78 | 0 | 0 | 0 | |
22/10/2013 |
9.26
|
2,960 | 9.26 | 9.26 | 8.92 | 0 | 1,500 | -0.1 | |
21/10/2013 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
18/10/2013 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
17/10/2013 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
16/10/2013 |
9.26
|
3,250 | 9.26 | 9.26 | 8.64 | 0 | 0 | 0 | |
15/10/2013 |
9.26
|
4,450 | 9.19 | 9.26 | 9.05 | 100,000 | 0 | 6.7 | |
14/10/2013 |
9.19
|
10 | 9.12 | 9.19 | 9.19 | 0 | 0 | 0 | |
11/10/2013 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
10/10/2013 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
09/10/2013 |
9.12
|
160 | 9.05 | 9.12 | 9.05 | 0 | 0 | 0 | |
08/10/2013 |
9.05
|
580 | 9.12 | 9.12 | 8.57 | 0 | 0 | 0 | |
07/10/2013 |
9.12
|
60 | 9.05 | 9.12 | 9.12 | 0 | 0 | 0 | |
04/10/2013 |
9.05
|
480 | 9.05 | 9.19 | 8.51 | 0 | 0 | 0 | |
03/10/2013 |
9.05
|
10 | 8.71 | 9.05 | 9.05 | 0 | 0 | 0 | |
02/10/2013 |
8.71
|
2,000 | 9.19 | 9.19 | 8.71 | 0 | 0 | 0 | |
01/10/2013 |
9.19
|
50 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/09/2013 |
9.19
|
10 | 9.12 | 9.19 | 9.19 | 0 | 0 | 0 | |
27/09/2013 |
9.12
|
3,180 | 9.26 | 9.26 | 8.78 | 0 | 0 | 0 | |
26/09/2013 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/09/2013 |
9.26
|
4,590 | 9.26 | 9.26 | 9.19 | 0 | 0 | 0 | |
24/09/2013 |
9.26
|
1,230 | 9.33 | 9.33 | 8.78 | 0 | 0 | 0 | |
23/09/2013 |
9.33
|
1,410 | 9.19 | 9.33 | 9.26 | 0 | 0 | 0 | |
20/09/2013 |
9.19
|
6,040 | 8.64 | 9.19 | 8.64 | 150 | 0 | 0.0 | |
19/09/2013 |
8.64
|
900 | 8.78 | 9.33 | 8.64 | 0 | 0 | 0 | |
18/09/2013 |
8.78
|
1,970 | 9.33 | 9.33 | 8.78 | 0 | 0 | 0 | |
17/09/2013 |
9.33
|
620 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 | |
16/09/2013 |
9.33
|
10 | 8.78 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/09/2013 |
8.78
|
5,510 | 9.40 | 9.40 | 8.78 | 0 | 0 | 0 | |
12/09/2013 |
9.40
|
3,720 | 8.85 | 9.40 | 8.78 | 0 | 0 | 0 | |
11/09/2013 |
8.85
|
540 | 8.85 | 8.85 | 8.37 | 0 | 0 | 0 | |
10/09/2013 |
8.85
|
250 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/09/2013 |
8.85
|
3,570 | 8.92 | 8.92 | 8.71 | 0 | 0 | 0 | |
06/09/2013 |
8.92
|
2,400 | 8.85 | 8.92 | 8.85 | 2,000 | 0 | 0.1 | |
05/09/2013 |
8.85
|
1,180 | 8.85 | 8.85 | 8.78 | 0 | 0 | 0 | |
04/09/2013 |
8.85
|
4,990 | 8.30 | 8.85 | 8.23 | 2,000 | 0 | 0.1 | |
03/09/2013 |
8.30
|
3,960 | 8.92 | 8.92 | 8.30 | 0 | 0 | 0 | |
30/08/2013 |
8.92
|
210 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
29/08/2013 |
8.92
|
2,050 | 9.05 | 9.05 | 8.57 | 0 | 0 | 0 | |
28/08/2013 |
9.05
|
3,220 | 8.51 | 9.05 | 8.51 | 0 | 0 | 0 | |
27/08/2013 |
8.51
|
5,490 | 9.05 | 9.33 | 8.51 | 0 | 3,000 | -0.2 | |
26/08/2013 |
9.05
|
1,320 | 9.19 | 9.19 | 8.57 | 0 | 0 | 0 | |
23/08/2013 |
9.19
|
620 | 9.47 | 9.47 | 8.85 | 0 | 500 | -0.0 | |
22/08/2013 |
9.47
|
3,010 | 9.33 | 9.47 | 8.78 | 0 | 3,000 | -0.2 | |
21/08/2013 |
9.33
|
2,660 | 9.12 | 9.33 | 9.05 | 0 | 0 | 0 | |
20/08/2013 |
9.12
|
3,000 | 9.19 | 9.19 | 9.12 | 100 | 1,000 | -0.1 | |
19/08/2013 |
9.19
|
5,860 | 9.33 | 9.33 | 8.99 | 100 | 0 | 0.0 | |
16/08/2013 |
9.33
|
1,930 | 9.40 | 9.40 | 9.26 | 800 | 0 | 0.1 | |
15/08/2013 |
9.40
|
2,150 | 9.47 | 9.47 | 9.40 | 1,000 | 0 | 0.1 | |
14/08/2013 |
9.47
|
1,020 | 9.33 | 9.47 | 9.33 | 0 | 0 | 0 | |
13/08/2013 |
9.33
|
2,710 | 9.26 | 9.47 | 9.26 | 0 | 0 | 0 | |
12/08/2013 |
9.26
|
1,050 | 9.40 | 9.40 | 9.26 | 0 | 0 | 0 | |
09/08/2013 |
9.40
|
100 | 9.53 | 9.53 | 9.40 | 100 | 0 | 0.0 | |
08/08/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
07/08/2013 |
9.53
|
10 | 9.47 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/08/2013 |
9.47
|
5,010 | 9.47 | 9.47 | 9.40 | 0 | 0 | 0 | |
05/08/2013 |
9.47
|
1,200 | 9.53 | 9.53 | 9.05 | 600 | 0 | 0.0 | |
02/08/2013 |
9.53
|
10 | 9.05 | 9.53 | 9.53 | 0 | 0 | 0 | |
01/08/2013 |
9.05
|
500 | 9.53 | 9.53 | 9.05 | 0 | 0 | 0 | |
31/07/2013 |
9.53
|
110 | 9.53 | 9.74 | 9.53 | 0 | 0 | 0 | |
30/07/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
29/07/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
26/07/2013 |
9.53
|
100 | 9.47 | 9.53 | 9.47 | 0 | 0 | 0 | |
25/07/2013 |
9.47
|
1,670 | 9.53 | 9.53 | 9.05 | 0 | 0 | 0 | |
24/07/2013 |
9.53
|
60 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
23/07/2013 |
9.53
|
40 | 8.99 | 9.60 | 9.53 | 0 | 0 | 0 | |
22/07/2013 |
8.99
|
3,040 | 9.60 | 9.60 | 8.99 | 0 | 0 | 0 | |
19/07/2013 |
9.60
|
1,030 | 9.47 | 9.60 | 9.60 | 0 | 0 | 0 | |
18/07/2013 |
9.47
|
2,150 | 9.47 | 9.47 | 9.40 | 0 | 0 | 0 | |
17/07/2013 |
9.47
|
1,010 | 9.33 | 9.67 | 9.47 | 0 | 0 | 0 | |
16/07/2013 |
9.33
|
890 | 9.60 | 9.60 | 9.33 | 0 | 0 | 0 | |
15/07/2013 |
9.60
|
850 | 9.60 | 9.74 | 9.60 | 840 | 0 | 0.1 | |
12/07/2013 |
9.60
|
5,530 | 9.60 | 9.95 | 9.40 | 840 | 850 | -0.0 | |
11/07/2013 |
9.60
|
10 | 9.53 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/07/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
09/07/2013 |
9.53
|
1,030 | 9.60 | 9.60 | 9.26 | 0 | 0 | 0 | |
08/07/2013 |
9.60
|
10 | 9.40 | 9.60 | 9.60 | 0 | 10 | -0.0 | |
05/07/2013 |
9.40
|
300 | 9.60 | 9.60 | 9.33 | 0 | 0 | 0 | |
04/07/2013 |
9.60
|
10 | 9.53 | 9.60 | 9.60 | 0 | 0 | 0 |