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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
1.83
|
279,490 | 1.83 | 1.96 | 1.83 | 0 | 0 | 0 | |
20/11/2013 |
1.83
|
58,230 | 1.83 | 1.88 | 1.75 | 0 | 0 | 0 | |
19/11/2013 |
1.83
|
69,150 | 1.88 | 1.88 | 1.75 | 0 | 0 | 0 | |
18/11/2013 |
1.88
|
67,990 | 1.79 | 1.88 | 1.79 | 0 | 0 | 0 | |
15/11/2013 |
1.79
|
78,730 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 | |
14/11/2013: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/11/2013 |
1.92
|
90,280 | 1.92 | 1.96 | 1.79 | 0 | 0 | 0 | |
13/11/2013 |
1.92
|
114,360 | 1.80 | 1.92 | 1.72 | 0 | 0 | 0 | |
12/11/2013 |
1.80
|
99,200 | 1.92 | 1.96 | 1.80 | 0 | 0 | 0 | |
11/11/2013 |
1.92
|
77,700 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
08/11/2013 |
1.92
|
30,220 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 | |
07/11/2013 |
1.96
|
53,930 | 1.96 | 2.00 | 1.92 | 0 | 0 | 0 | |
06/11/2013 |
1.96
|
71,790 | 2.03 | 2.03 | 1.96 | 0 | 15,000 | -0.1 | |
05/11/2013 |
2.03
|
120,100 | 1.92 | 2.03 | 1.84 | 0 | 0 | 0 | |
04/11/2013 |
1.92
|
150,400 | 1.80 | 1.92 | 1.84 | 0 | 0 | 0 | |
01/11/2013 |
1.80
|
122,510 | 1.68 | 1.80 | 1.68 | 15,000 | 0 | 0.1 | |
31/10/2013 |
1.68
|
32,320 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 | |
30/10/2013 |
1.64
|
30,150 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
29/10/2013 |
1.64
|
61,460 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 | |
28/10/2013 |
1.60
|
39,420 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
25/10/2013 |
1.64
|
8,030 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 | |
24/10/2013 |
1.64
|
13,190 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 | |
23/10/2013 |
1.60
|
34,970 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 | |
22/10/2013 |
1.60
|
21,550 | 1.60 | 1.64 | 1.56 | 3,000 | 0 | 0.0 | |
21/10/2013 |
1.60
|
32,560 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 | |
18/10/2013 |
1.60
|
8,200 | 1.56 | 1.60 | 1.53 | 0 | 0 | 0 | |
17/10/2013 |
1.56
|
44,470 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
16/10/2013 |
1.56
|
18,270 | 1.56 | 1.60 | 1.53 | 0 | 0 | 0 | |
15/10/2013 |
1.56
|
38,420 | 1.53 | 1.56 | 1.45 | 0 | 0 | 0 | |
14/10/2013 |
1.53
|
160,590 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
11/10/2013 |
1.60
|
44,410 | 1.56 | 1.60 | 1.53 | 0 | 0 | 0 | |
10/10/2013 |
1.56
|
10,240 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 | |
09/10/2013 |
1.64
|
28,230 | 1.64 | 1.68 | 1.56 | 0 | 0 | 0 | |
08/10/2013 |
1.64
|
27,580 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 | |
07/10/2013 |
1.64
|
11,780 | 1.68 | 1.72 | 1.64 | 0 | 0 | 0 | |
04/10/2013 |
1.68
|
30,020 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 | |
03/10/2013 |
1.64
|
85,640 | 1.60 | 1.64 | 1.56 | 0 | 0 | 0 | |
02/10/2013 |
1.60
|
53,820 | 1.56 | 1.64 | 1.56 | 0 | 0 | 0 | |
01/10/2013 |
1.56
|
45,460 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 | |
30/09/2013 |
1.64
|
43,630 | 1.60 | 1.64 | 1.53 | 0 | 0 | 0 | |
27/09/2013 |
1.60
|
226,270 | 1.53 | 1.60 | 1.49 | 0 | 0 | 0 | |
26/09/2013 |
1.53
|
42,760 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 | |
25/09/2013 |
1.53
|
40,410 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 | |
24/09/2013 |
1.53
|
50,330 | 1.49 | 1.56 | 1.45 | 0 | 0 | 0 | |
23/09/2013 |
1.49
|
51,030 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 | |
20/09/2013 |
1.49
|
31,580 | 1.53 | 1.53 | 1.45 | 0 | 0 | 0 | |
19/09/2013 |
1.53
|
10,420 | 1.45 | 1.53 | 1.49 | 0 | 0 | 0 | |
18/09/2013 |
1.45
|
27,760 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 | |
17/09/2013 |
1.45
|
25,970 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 | |
16/09/2013 |
1.49
|
30,460 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 | |
13/09/2013 |
1.49
|
29,390 | 1.49 | 1.49 | 1.45 | 0 | 0 | 0 | |
12/09/2013 |
1.49
|
36,670 | 1.49 | 1.53 | 1.45 | 0 | 0 | 0 | |
11/09/2013 |
1.49
|
70,650 | 1.56 | 1.60 | 1.49 | 0 | 0 | 0 | |
10/09/2013 |
1.56
|
26,950 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 | |
09/09/2013 |
1.60
|
117,260 | 1.56 | 1.64 | 1.56 | 0 | 0 | 0 | |
06/09/2013 |
1.56
|
222,010 | 1.49 | 1.56 | 1.49 | 0 | 0 | 0 | |
05/09/2013 |
1.49
|
7,880 | 1.41 | 1.49 | 1.49 | 0 | 0 | 0 | |
04/09/2013 |
1.41
|
13,240 | 1.33 | 1.41 | 1.37 | 0 | 2,262,862 | -8.1 | |
03/09/2013 |
1.33
|
38,510 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 | |
30/08/2013 |
1.41
|
60,940 | 1.41 | 1.45 | 1.37 | 0 | 0 | 0 | |
29/08/2013 |
1.41
|
66,040 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 | |
28/08/2013 |
1.49
|
257,990 | 1.49 | 1.56 | 1.45 | 51,760 | 120,580 | -0.3 | |
27/08/2013 |
1.49
|
230,400 | 1.41 | 1.49 | 1.49 | 0 | 120,000 | -0.5 | |
26/08/2013 |
1.41
|
159,820 | 1.33 | 1.41 | 1.29 | 0 | 0 | 0 | |
23/08/2013 |
1.33
|
78,870 | 1.29 | 1.33 | 1.29 | 0 | 53,080 | -0.2 | |
22/08/2013 |
1.29
|
19,230 | 1.29 | 1.33 | 1.29 | 0 | 5,300 | -0.0 | |
21/08/2013 |
1.29
|
110,550 | 1.33 | 1.33 | 1.29 | 0 | 79,510 | -0.3 | |
20/08/2013 |
1.33
|
144,460 | 1.37 | 1.45 | 1.29 | 0 | 85,060 | -0.3 | |
19/08/2013 |
1.37
|
104,340 | 1.37 | 1.41 | 1.37 | 0 | 101,970 | -0.4 | |
16/08/2013 |
1.37
|
107,940 | 1.33 | 1.41 | 1.33 | 0 | 96,880 | -0.3 | |
15/08/2013 |
1.33
|
178,660 | 1.37 | 1.37 | 1.29 | 0 | 173,520 | -0.6 | |
14/08/2013 |
1.37
|
87,120 | 1.45 | 1.49 | 1.37 | 0 | 75,770 | -0.3 | |
13/08/2013 |
1.45
|
26,910 | 1.53 | 1.56 | 1.45 | 0 | 20,420 | -0.1 | |
12/08/2013 |
1.53
|
15,080 | 1.60 | 1.60 | 1.53 | 0 | 12,030 | -0.0 | |
09/08/2013 |
1.60
|
23,160 | 1.72 | 1.72 | 1.60 | 0 | 23,160 | -0.1 | |
08/08/2013 |
1.72
|
1,020 | 1.64 | 1.72 | 1.68 | 0 | 0 | 0 | |
07/08/2013 |
1.64
|
14,140 | 1.76 | 1.76 | 1.64 | 0 | 8,640 | -0.0 | |
06/08/2013 |
1.76
|
2,340 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
05/08/2013 |
1.84
|
2,910 | 1.76 | 1.84 | 1.80 | 0 | 0 | 0 | |
02/08/2013 |
1.76
|
2,010 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
01/08/2013 |
1.84
|
2,280 | 1.76 | 1.84 | 1.80 | 0 | 0 | 0 | |
31/07/2013 |
1.76
|
19,070 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 | |
30/07/2013 |
1.88
|
10 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
29/07/2013 |
1.88
|
2,550 | 1.84 | 1.88 | 1.80 | 0 | 0 | 0 | |
26/07/2013 |
1.84
|
530 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
25/07/2013 |
1.84
|
20,940 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
24/07/2013 |
1.92
|
6,030 | 1.88 | 1.92 | 1.76 | 0 | 0 | 0 | |
23/07/2013 |
1.88
|
2,120 | 1.84 | 1.88 | 1.80 | 0 | 0 | 0 | |
22/07/2013 |
1.84
|
11,250 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 | |
19/07/2013 |
1.96
|
3,780 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 | |
18/07/2013 |
2.00
|
3,360 | 2.00 | 2.03 | 1.96 | 0 | 0 | 0 | |
17/07/2013 |
2.00
|
11,700 | 1.96 | 2.03 | 2.00 | 0 | 0 | 0 | |
16/07/2013 |
1.96
|
3,990 | 2.00 | 2.03 | 1.96 | 0 | 0 | 0 | |
15/07/2013 |
2.00
|
9,020 | 1.96 | 2.03 | 1.96 | 0 | 0 | 0 | |
12/07/2013 |
1.96
|
9,780 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 | |
11/07/2013 |
2.07
|
3,100 | 2.11 | 2.11 | 2.00 | 0 | 0 | 0 | |
10/07/2013 |
2.11
|
1,010 | 2.07 | 2.11 | 2.00 | 0 | 0 | 0 | |
09/07/2013 |
2.07
|
9,110 | 2.03 | 2.07 | 1.92 | 0 | 0 | 0 | |
08/07/2013 |
2.03
|
5,980 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 | |
05/07/2013 |
2.15
|
8,050 | 2.11 | 2.15 | 2.03 | 0 | 0 | 0 | |
04/07/2013 |
2.11
|
7,560 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |