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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
8.66
|
23,883 | 8.35 | 8.82 | 8.35 | 0 | 0 | 0 | |
22/11/2013 |
8.35
|
48,457 | 8.20 | 8.35 | 8.25 | 0 | 0 | 0 | |
21/11/2013 |
8.20
|
22,583 | 8.14 | 8.20 | 8.14 | 0 | 0 | 0 | |
20/11/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/11/2013 |
8.14
|
30,375 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 | |
19/11/2013 |
8.04
|
14,300 | 7.89 | 8.29 | 7.94 | 0 | 0 | 0 | |
18/11/2013 |
7.89
|
53,600 | 7.94 | 8.09 | 7.84 | 0 | 34,400 | -0.6 | |
15/11/2013 |
7.94
|
16,600 | 7.94 | 7.99 | 7.94 | 0 | 0 | 0 | |
14/11/2013 |
7.94
|
7,600 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 | |
13/11/2013 |
7.99
|
31,760 | 7.94 | 8.38 | 7.99 | 0 | 1,500 | -0.0 | |
12/11/2013 |
7.94
|
17,203 | 7.89 | 7.94 | 7.89 | 200,000 | 205,003 | -0.1 | |
11/11/2013 |
7.89
|
20,200 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
08/11/2013 |
7.94
|
1,075 | 7.94 | 7.94 | 7.94 | 0 | 75 | -0.0 | |
07/11/2013 |
7.94
|
7,800 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
06/11/2013 |
7.94
|
17,754 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 | |
05/11/2013 |
7.94
|
11,241 | 7.94 | 7.99 | 7.89 | 0 | 0 | 0 | |
04/11/2013 |
7.94
|
7,940 | 7.94 | 7.94 | 7.89 | 0 | 4,700 | -0.1 | |
01/11/2013 |
7.94
|
4,258 | 7.94 | 7.94 | 7.89 | 0 | 0 | 0 | |
31/10/2013 |
7.94
|
12,168 | 8.04 | 8.04 | 7.89 | 0 | 7,790 | -0.1 | |
30/10/2013 |
8.04
|
2,065 | 7.84 | 8.04 | 7.89 | 0 | 127 | -0.0 | |
29/10/2013 |
7.84
|
7,800 | 7.84 | 7.84 | 7.84 | 0 | 5,900 | -0.1 | |
28/10/2013 |
7.84
|
15,400 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 | |
25/10/2013 |
7.94
|
4,623 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 | |
24/10/2013 |
8.04
|
6,800 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 | |
23/10/2013 |
8.09
|
14,350 | 8.04 | 8.09 | 8.04 | 0 | 0 | 0 | |
22/10/2013 |
8.04
|
12,386 | 8.04 | 8.14 | 7.94 | 0 | 3,000 | -0.0 | |
21/10/2013 |
8.04
|
28,115 | 8.04 | 8.14 | 7.99 | 0 | 0 | 0 | |
18/10/2013 |
8.04
|
27,700 | 7.89 | 8.04 | 7.84 | 0 | 0 | 0 | |
17/10/2013 |
7.89
|
13,100 | 7.84 | 7.89 | 7.79 | 0 | 0 | 0 | |
16/10/2013 |
7.84
|
4,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
15/10/2013 |
7.84
|
2,317 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 | |
14/10/2013 |
7.79
|
18,870 | 7.74 | 7.79 | 7.74 | 0 | 0 | 0 | |
11/10/2013 |
7.74
|
3,040 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
10/10/2013 |
7.79
|
13,500 | 7.84 | 7.84 | 7.74 | 0 | 4,100 | -0.1 | |
09/10/2013 |
7.84
|
9,979 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 | |
08/10/2013 |
7.74
|
6,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
07/10/2013 |
7.74
|
5,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
04/10/2013 |
7.74
|
9,200 | 7.79 | 7.79 | 7.74 | 200,000 | 200,000 | 0 | |
03/10/2013 |
7.79
|
18,016 | 7.74 | 7.84 | 7.79 | 0 | 0 | 0 | |
02/10/2013 |
7.74
|
5,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
01/10/2013 |
7.74
|
8,700 | 7.74 | 7.79 | 7.74 | 0 | 3,000 | -0.0 | |
30/09/2013 |
7.74
|
3,512 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
27/09/2013 |
7.79
|
11,400 | 7.65 | 7.79 | 7.50 | 0 | 0 | 0 | |
26/09/2013 |
7.65
|
1,245 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
25/09/2013 |
7.69
|
2,790 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 | |
24/09/2013 |
7.74
|
3,400 | 7.74 | 7.79 | 7.74 | 0 | 2,000 | -0.0 | |
23/09/2013 |
7.74
|
600 | 7.65 | 7.74 | 7.74 | 0 | 0 | 0 | |
20/09/2013 |
7.65
|
6,016 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
19/09/2013 |
7.69
|
15,466 | 7.74 | 7.74 | 7.69 | 0 | 7,200 | -0.1 | |
18/09/2013 |
7.74
|
6,081 | 7.55 | 7.74 | 7.65 | 0 | 0 | 0 | |
17/09/2013 |
7.55
|
3,309 | 7.55 | 7.60 | 7.55 | 0 | 300 | -0.0 | |
16/09/2013 |
7.55
|
5,121 | 7.60 | 7.60 | 7.55 | 0 | 2,000 | -0.0 | |
13/09/2013 |
7.60
|
800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
12/09/2013 |
7.60
|
1,500 | 7.55 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/09/2013 |
7.55
|
1,324 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/09/2013 |
7.55
|
5,900 | 7.50 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/09/2013 |
7.50
|
2,420 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 | |
06/09/2013 |
7.55
|
8,600 | 7.55 | 7.60 | 7.50 | 0 | 0 | 0 | |
05/09/2013 |
7.55
|
25,008 | 7.50 | 7.55 | 7.50 | 0 | 2,000 | -0.0 | |
04/09/2013 |
7.50
|
17,100 | 7.55 | 7.60 | 7.50 | 0 | 0 | 0 | |
03/09/2013 |
7.55
|
16,800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
30/08/2013 |
7.55
|
5,300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
29/08/2013 |
7.55
|
5,200 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 | |
28/08/2013 |
7.55
|
41,500 | 7.60 | 7.60 | 7.50 | 0 | 1,400 | -0.0 | |
27/08/2013 |
7.60
|
1,769 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 | |
26/08/2013 |
7.69
|
21,149 | 7.65 | 7.69 | 7.65 | 0 | 0 | 0 | |
23/08/2013 |
7.65
|
49,108 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
22/08/2013 |
7.69
|
15,800 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 | |
21/08/2013 |
7.69
|
3,259 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
20/08/2013 |
7.79
|
24,932 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 | |
19/08/2013 |
7.79
|
2,860 | 7.69 | 7.79 | 7.60 | 0 | 0 | 0 | |
16/08/2013 |
7.69
|
3,723 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 | |
15/08/2013 |
7.79
|
16,208 | 7.89 | 7.89 | 7.65 | 0 | 700 | -0.0 | |
14/08/2013 |
7.89
|
37,932 | 7.79 | 7.89 | 7.50 | 0 | 0 | 0 | |
13/08/2013 |
7.79
|
8,415 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 | |
12/08/2013 |
7.89
|
1,555 | 7.94 | 7.94 | 7.74 | 0 | 85 | -0.0 | |
09/08/2013 |
7.94
|
21,700 | 7.89 | 8.04 | 7.79 | 0 | 0 | 0 | |
08/08/2013 |
7.89
|
4,300 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 | |
07/08/2013 |
7.99
|
19,900 | 7.74 | 7.99 | 7.79 | 0 | 0 | 0 | |
06/08/2013 |
7.74
|
12,820 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
05/08/2013 |
7.74
|
1,170 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
02/08/2013 |
7.74
|
3,300 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
01/08/2013 |
7.74
|
7,000 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 | |
31/07/2013 |
7.79
|
3,830 | 7.69 | 7.79 | 7.65 | 0 | 2 | -0.0 | |
30/07/2013 |
7.69
|
12,338 | 7.60 | 7.69 | 7.65 | 0 | 100 | -0.0 | |
29/07/2013 |
7.60
|
23,300 | 7.84 | 7.84 | 7.60 | 0 | 0 | 0 | |
26/07/2013 |
7.84
|
15,900 | 7.89 | 7.89 | 7.65 | 0 | 0 | 0 | |
25/07/2013 |
7.89
|
5,700 | 7.79 | 7.89 | 7.65 | 0 | 0 | 0 | |
24/07/2013 |
7.79
|
15,300 | 7.69 | 7.79 | 7.65 | 0 | 0 | 0 | |
23/07/2013 |
7.69
|
26,500 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
22/07/2013 |
7.79
|
3,200 | 7.89 | 7.94 | 7.79 | 0 | 0 | 0 | |
19/07/2013 |
7.89
|
6,000 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 | |
18/07/2013 |
7.89
|
12,500 | 7.84 | 7.89 | 7.74 | 0 | 9,100 | -0.1 | |
17/07/2013 |
7.84
|
12,900 | 7.79 | 7.84 | 7.69 | 0 | 12,600 | -0.2 | |
16/07/2013 |
7.79
|
33,500 | 7.79 | 7.79 | 7.69 | 0 | 30,300 | -0.5 | |
15/07/2013 |
7.79
|
19,600 | 7.89 | 7.89 | 7.74 | 0 | 4,400 | -0.1 | |
12/07/2013 |
7.89
|
100 | 7.84 | 7.89 | 7.89 | 0 | 0 | 0 | |
11/07/2013 |
7.84
|
500 | 7.89 | 7.89 | 7.74 | 0 | 100 | -0.0 | |
10/07/2013 |
7.89
|
3,200 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 | |
09/07/2013 |
7.84
|
3,000 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 | |
08/07/2013 |
7.89
|
2,800 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 |