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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
9.05
|
359,170 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 | |
19/11/2013 |
9.05
|
724,470 | 8.79 | 9.12 | 8.66 | 0 | 0 | 0 | |
18/11/2013 |
8.79
|
998,190 | 8.46 | 8.99 | 8.53 | 0 | 0 | 0 | |
15/11/2013 |
8.46
|
509,560 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 | |
14/11/2013 |
8.46
|
492,890 | 8.26 | 8.46 | 8.33 | 5,000 | 0 | 0.1 | |
13/11/2013 |
8.26
|
709,780 | 8.46 | 8.53 | 8.26 | 7,000 | 0 | 0.1 | |
12/11/2013 |
8.46
|
1,052,680 | 8.26 | 8.72 | 8.26 | 0 | 0 | 0 | |
11/11/2013 |
8.26
|
1,253,770 | 7.73 | 8.26 | 7.73 | 0 | 0 | 0 | |
08/11/2013 |
7.73
|
318,930 | 7.80 | 7.93 | 7.73 | 1,460 | 0 | 0.0 | |
07/11/2013 |
7.80
|
1,533,080 | 7.67 | 8.19 | 7.80 | 0 | 0 | 0 | |
06/11/2013 |
7.67
|
1,041,640 | 7.20 | 7.67 | 7.20 | 0 | 0 | 0 | |
05/11/2013 |
7.20
|
230,930 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 | |
04/11/2013 |
7.01
|
161,960 | 7.01 | 7.14 | 6.87 | 0 | 0 | 0 | |
01/11/2013 |
7.01
|
32,410 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 | |
31/10/2013 |
7.01
|
7,930 | 7.01 | 7.14 | 7.01 | 0 | 0 | 0 | |
30/10/2013 |
7.01
|
112,230 | 6.74 | 7.07 | 6.74 | 0 | 0 | 0 | |
29/10/2013 |
6.74
|
157,130 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 | |
28/10/2013 |
6.94
|
71,010 | 7.01 | 7.34 | 6.94 | 0 | 100 | -0.0 | |
25/10/2013 |
7.01
|
126,640 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 | |
24/10/2013 |
7.14
|
231,940 | 7.34 | 7.34 | 6.94 | 800 | 0 | 0.0 | |
23/10/2013 |
7.34
|
209,150 | 7.34 | 7.47 | 7.27 | 0 | 0 | 0 | |
22/10/2013: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
22/10/2013 |
7.34
|
223,060 | 7.17 | 7.53 | 7.34 | 0 | 0 | 0 | |
21/10/2013 |
7.17
|
878,180 | 6.98 | 7.42 | 6.92 | 0 | 0 | 0 | |
18/10/2013 |
6.98
|
222,420 | 7.05 | 7.11 | 6.92 | 1,000 | 0 | 0.0 | |
17/10/2013 |
7.05
|
160,310 | 6.92 | 7.05 | 6.92 | 0 | 0 | 0 | |
16/10/2013 |
6.92
|
467,700 | 6.80 | 7.11 | 6.80 | 0 | 0 | 0 | |
15/10/2013 |
6.80
|
92,870 | 6.80 | 7.05 | 6.80 | 0 | 0 | 0 | |
14/10/2013 |
6.80
|
48,400 | 6.74 | 6.86 | 6.68 | 0 | 0 | 0 | |
11/10/2013 |
6.74
|
250,650 | 6.80 | 6.98 | 6.74 | 0 | 0 | 0 | |
10/10/2013 |
6.80
|
197,000 | 7.11 | 7.11 | 6.74 | 0 | 2,000 | -0.0 | |
09/10/2013 |
7.11
|
325,610 | 7.05 | 7.17 | 7.05 | 0 | 2,000 | -0.0 | |
08/10/2013 |
7.05
|
489,370 | 6.92 | 7.23 | 6.92 | 0 | 4,000 | -0.0 | |
07/10/2013 |
6.92
|
168,870 | 6.80 | 6.92 | 6.74 | 0 | 2,000 | -0.0 | |
04/10/2013 |
6.80
|
191,270 | 6.68 | 6.80 | 6.55 | 0 | 7,600 | -0.1 | |
03/10/2013 |
6.68
|
165,930 | 6.80 | 6.80 | 6.55 | 0 | 0 | 0 | |
02/10/2013 |
6.80
|
83,170 | 6.86 | 6.98 | 6.68 | 0 | 1,000 | -0.0 | |
01/10/2013 |
6.86
|
834,820 | 6.43 | 6.86 | 6.43 | 0 | 0 | 0 | |
30/09/2013 |
6.43
|
233,940 | 6.30 | 6.43 | 6.12 | 100 | 25,000 | -0.3 | |
27/09/2013 |
6.30
|
92,430 | 6.24 | 6.30 | 6.18 | 0 | 20,000 | -0.2 | |
26/09/2013 |
6.24
|
22,110 | 6.24 | 6.24 | 6.06 | 0 | 5,000 | -0.1 | |
25/09/2013 |
6.24
|
28,320 | 6.18 | 6.24 | 6.12 | 0 | 0 | 0 | |
24/09/2013 |
6.18
|
104,420 | 6.12 | 6.30 | 6.06 | 0 | 30,000 | -0.3 | |
23/09/2013 |
6.12
|
59,880 | 5.93 | 6.12 | 5.87 | 0 | 0 | 0 | |
20/09/2013 |
5.93
|
25,300 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
19/09/2013 |
6.12
|
39,280 | 6.06 | 6.12 | 6.06 | 0 | 0 | 0 | |
18/09/2013 |
6.06
|
37,790 | 6.06 | 6.06 | 6.00 | 0 | 0 | 0 | |
17/09/2013 |
6.06
|
65,450 | 6.00 | 6.06 | 6.00 | 0 | 0 | 0 | |
16/09/2013 |
6.00
|
34,740 | 6.12 | 6.12 | 6.00 | 0 | 0 | 0 | |
13/09/2013 |
6.12
|
22,680 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
12/09/2013 |
6.12
|
48,680 | 6.06 | 6.18 | 5.93 | 0 | 0 | 0 | |
11/09/2013 |
6.06
|
38,790 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 | |
10/09/2013 |
6.24
|
13,320 | 6.37 | 6.37 | 6.12 | 0 | 0 | 0 | |
09/09/2013 |
6.37
|
89,820 | 6.30 | 6.43 | 6.18 | 0 | 0 | 0 | |
06/09/2013 |
6.30
|
289,700 | 5.93 | 6.30 | 5.93 | 0 | 0 | 0 | |
05/09/2013 |
5.93
|
107,200 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 | |
04/09/2013 |
5.81
|
125,740 | 5.87 | 5.93 | 5.81 | 0 | 0 | 0 | |
03/09/2013 |
5.87
|
19,620 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 | |
30/08/2013 |
6.00
|
28,450 | 5.93 | 6.00 | 5.87 | 0 | 0 | 0 | |
29/08/2013 |
5.93
|
39,100 | 5.87 | 6.18 | 5.87 | 0 | 12,510 | -0.1 | |
28/08/2013 |
5.87
|
123,730 | 6.00 | 6.00 | 5.75 | 0 | 12,490 | -0.1 | |
27/08/2013 |
6.00
|
14,600 | 6.06 | 6.06 | 6.00 | 0 | 0 | 0 | |
26/08/2013 |
6.06
|
18,280 | 5.93 | 6.06 | 5.93 | 0 | 0 | 0 | |
23/08/2013 |
5.93
|
91,440 | 6.12 | 6.12 | 5.87 | 0 | 0 | 0 | |
22/08/2013 |
6.12
|
105,170 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 | |
21/08/2013 |
6.18
|
51,250 | 6.18 | 6.24 | 6.06 | 0 | 0 | 0 | |
20/08/2013 |
6.18
|
62,480 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 | |
19/08/2013 |
6.18
|
36,420 | 6.18 | 6.30 | 6.06 | 0 | 0 | 0 | |
16/08/2013 |
6.18
|
62,660 | 6.18 | 6.24 | 6.12 | 5,000 | 0 | 0.0 | |
15/08/2013 |
6.18
|
12,860 | 6.24 | 6.24 | 6.12 | 0 | 0 | 0 | |
14/08/2013 |
6.24
|
34,040 | 6.18 | 6.24 | 6.06 | 0 | 0 | 0 | |
13/08/2013 |
6.18
|
76,130 | 6.18 | 6.37 | 5.87 | 0 | 0 | 0 | |
12/08/2013 |
6.18
|
12,260 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 | |
09/08/2013 |
6.18
|
20,780 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 | |
08/08/2013 |
6.18
|
23,700 | 6.30 | 6.30 | 6.06 | 0 | 0 | 0 | |
07/08/2013 |
6.30
|
31,740 | 6.30 | 6.43 | 6.18 | 0 | 0 | 0 | |
06/08/2013 |
6.30
|
210,070 | 5.93 | 6.30 | 5.87 | 0 | 0 | 0 | |
05/08/2013 |
5.93
|
212,040 | 6.06 | 6.12 | 5.93 | 0 | 0 | 0 | |
02/08/2013 |
6.06
|
376,570 | 5.87 | 6.12 | 6.00 | 0 | 0 | 0 | |
01/08/2013 |
5.87
|
213,200 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
31/07/2013 |
5.93
|
29,650 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
30/07/2013 |
5.93
|
66,330 | 5.75 | 5.93 | 5.75 | 0 | 0 | 0 | |
29/07/2013 |
5.75
|
102,580 | 5.87 | 5.87 | 5.69 | 0 | 0 | 0 | |
26/07/2013 |
5.87
|
156,380 | 5.87 | 6.00 | 5.81 | 0 | 0 | 0 | |
25/07/2013 |
5.87
|
168,930 | 6.12 | 6.12 | 5.87 | 0 | 0 | 0 | |
24/07/2013 |
6.12
|
133,060 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 | |
23/07/2013 |
6.24
|
61,860 | 6.18 | 6.30 | 6.12 | 0 | 1,400 | -0.0 | |
22/07/2013 |
6.18
|
96,570 | 6.37 | 6.37 | 6.18 | 1,000 | 0 | 0.0 | |
19/07/2013 |
6.37
|
71,360 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 | |
18/07/2013 |
6.43
|
152,670 | 6.43 | 6.43 | 6.24 | 0 | 0 | 0 | |
17/07/2013 |
6.43
|
68,470 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 | |
16/07/2013 |
6.43
|
63,700 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 | |
15/07/2013 |
6.43
|
31,560 | 6.37 | 6.43 | 6.30 | 0 | 0 | 0 | |
12/07/2013 |
6.37
|
55,110 | 6.24 | 6.43 | 6.30 | 0 | 0 | 0 | |
11/07/2013 |
6.24
|
6,630 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 | |
10/07/2013 |
6.24
|
32,530 | 6.24 | 6.30 | 6.24 | 0 | 0 | 0 | |
09/07/2013 |
6.24
|
62,450 | 6.37 | 6.37 | 6.12 | 0 | 0 | 0 | |
08/07/2013 |
6.37
|
137,350 | 6.37 | 6.49 | 6.12 | 0 | 0 | 0 | |
05/07/2013 |
6.37
|
81,300 | 6.30 | 6.43 | 6.30 | 0 | 15,000 | -0.2 | |
04/07/2013 |
6.30
|
46,680 | 6.43 | 6.49 | 6.30 | 0 | 0 | 0 | |
03/07/2013 |
6.43
|
71,610 | 6.55 | 6.61 | 6.37 | 0 | 0 | 0 |