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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2013 |
6.60
|
22,010 | 6.64 | 7.08 | 6.60 | 10 | 0 | 0.0 | |
14/11/2013 |
6.64
|
25,940 | 6.96 | 7.24 | 6.64 | 0 | 0 | 0 | |
13/11/2013 |
6.96
|
3,090 | 6.76 | 6.96 | 6.76 | 0 | 0 | 0 | |
12/11/2013 |
6.76
|
760 | 6.96 | 7.00 | 6.76 | 100 | 0 | 0.0 | |
11/11/2013 |
6.96
|
1,930 | 6.84 | 6.96 | 6.88 | 0 | 0 | 0 | |
08/11/2013 |
6.84
|
1,110 | 6.96 | 6.96 | 6.84 | 0 | 0 | 0 | |
07/11/2013 |
6.96
|
18,700 | 7.00 | 7.00 | 6.72 | 0 | 12,450 | -0.2 | |
06/11/2013 |
7.00
|
7,320 | 6.92 | 7.00 | 6.64 | 0 | 7,220 | -0.1 | |
05/11/2013 |
6.92
|
2,850 | 7.12 | 7.12 | 6.76 | 0 | 2,700 | -0.0 | |
04/11/2013 |
7.12
|
3,920 | 6.92 | 7.12 | 6.84 | 110 | 2,510 | -0.0 | |
01/11/2013 |
6.92
|
520 | 6.72 | 6.92 | 6.72 | 10 | 0 | 0.0 | |
31/10/2013 |
6.72
|
30 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
30/10/2013 |
6.72
|
1,070 | 6.68 | 6.92 | 6.72 | 10 | 480 | -0.0 | |
29/10/2013 |
6.68
|
440 | 6.68 | 7.08 | 6.68 | 0 | 100 | -0.0 | |
28/10/2013 |
6.68
|
3,510 | 6.96 | 7.24 | 6.60 | 0 | 0 | 0 | |
25/10/2013 |
6.96
|
2,270 | 6.56 | 6.96 | 6.44 | 60 | 600 | -0.0 | |
24/10/2013 |
6.56
|
2,420 | 6.84 | 7.24 | 6.52 | 0 | 10 | -0.0 | |
23/10/2013 |
6.84
|
7,330 | 7.08 | 7.36 | 6.84 | 1,340 | 3,120 | -0.0 | |
22/10/2013 |
7.08
|
7,990 | 7.08 | 7.55 | 7.08 | 100 | 5,030 | -0.1 | |
21/10/2013 |
7.08
|
5,520 | 6.64 | 7.08 | 6.76 | 450 | 0 | 0.0 | |
18/10/2013 |
6.64
|
280 | 6.40 | 6.84 | 6.56 | 100 | 0 | 0.0 | |
17/10/2013 |
6.40
|
6,820 | 6.60 | 7.04 | 6.40 | 1,340 | 0 | 0.0 | |
16/10/2013 |
6.60
|
1,820 | 6.88 | 7.16 | 6.60 | 1,800 | 0 | 0.0 | |
15/10/2013 |
6.88
|
2,020 | 6.92 | 6.96 | 6.88 | 2,000 | 0 | 0.0 | |
14/10/2013 |
6.92
|
380 | 6.76 | 7.16 | 6.92 | 120 | 0 | 0.0 | |
11/10/2013 |
6.76
|
2,600 | 6.60 | 6.96 | 6.52 | 2,090 | 0 | 0.0 | |
10/10/2013 |
6.60
|
2,550 | 6.60 | 6.72 | 6.60 | 2,540 | 40 | 0.0 | |
09/10/2013 |
6.60
|
2,810 | 6.52 | 6.68 | 6.60 | 2,800 | 0 | 0.0 | |
08/10/2013 |
6.52
|
2,720 | 6.40 | 6.76 | 6.52 | 2,700 | 10 | 0.0 | |
07/10/2013 |
6.40
|
2,500 | 6.40 | 6.48 | 6.36 | 0 | 0 | 0 | |
04/10/2013 |
6.40
|
13,410 | 6.40 | 6.72 | 6.40 | 6,380 | 0 | 0.1 | |
03/10/2013 |
6.40
|
1,110 | 6.48 | 6.72 | 6.32 | 1,000 | 0 | 0.0 | |
02/10/2013 |
6.48
|
560 | 6.60 | 6.76 | 6.48 | 550 | 0 | 0.0 | |
01/10/2013 |
6.60
|
810 | 6.60 | 6.72 | 6.44 | 700 | 100 | 0.0 | |
30/09/2013 |
6.60
|
11,800 | 6.52 | 6.60 | 6.52 | 7,800 | 0 | 0.1 | |
27/09/2013 |
6.52
|
10 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/09/2013 |
6.52
|
7,040 | 6.40 | 6.52 | 6.44 | 6,690 | 10 | 0.1 | |
25/09/2013 |
6.40
|
2,030 | 6.36 | 6.44 | 6.40 | 2,030 | 0 | 0.0 | |
24/09/2013 |
6.36
|
9,660 | 6.48 | 6.56 | 6.36 | 5,540 | 0 | 0.1 | |
23/09/2013 |
6.48
|
7,720 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
20/09/2013 |
6.48
|
3,360 | 6.48 | 6.48 | 6.36 | 350 | 0 | 0.0 | |
19/09/2013 |
6.48
|
1,320 | 6.36 | 6.52 | 6.24 | 900 | 0 | 0.0 | |
18/09/2013 |
6.36
|
200 | 6.28 | 6.36 | 6.36 | 0 | 0 | 0 | |
17/09/2013 |
6.28
|
5,790 | 6.28 | 6.36 | 6.24 | 0 | 0 | 0 | |
16/09/2013 |
6.28
|
1,190 | 6.52 | 6.52 | 6.28 | 0 | 0 | 0 | |
13/09/2013 |
6.52
|
3,000 | 6.52 | 6.52 | 6.32 | 0 | 450 | -0.0 | |
12/09/2013 |
6.52
|
5,010 | 6.40 | 6.52 | 6.44 | 0 | 0 | 0 | |
11/09/2013 |
6.40
|
16,710 | 6.48 | 6.56 | 6.40 | 0 | 0 | 0 | |
10/09/2013 |
6.48
|
1,330 | 6.28 | 6.48 | 6.40 | 0 | 0 | 0 | |
09/09/2013 |
6.28
|
11,250 | 6.48 | 6.48 | 6.28 | 0 | 0 | 0 | |
06/09/2013 |
6.48
|
16,460 | 6.44 | 6.48 | 6.36 | 0 | 0 | 0 | |
05/09/2013 |
6.44
|
20 | 6.28 | 6.44 | 6.44 | 0 | 0 | 0 | |
04/09/2013 |
6.28
|
520 | 6.28 | 6.44 | 6.28 | 0 | 0 | 0 | |
03/09/2013 |
6.28
|
23,640 | 6.36 | 6.44 | 6.28 | 0 | 0 | 0 | |
30/08/2013 |
6.36
|
46,370 | 6.32 | 6.36 | 6.20 | 0 | 0 | 0 | |
29/08/2013 |
6.32
|
10 | 6.16 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/08/2013 |
6.16
|
37,000 | 6.32 | 6.32 | 6.16 | 0 | 0 | 0 | |
27/08/2013 |
6.32
|
12,240 | 6.04 | 6.36 | 6.16 | 0 | 0 | 0 | |
26/08/2013 |
6.04
|
30,920 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 | |
23/08/2013 |
6.32
|
30,740 | 6.28 | 6.32 | 6.28 | 0 | 0 | 0 | |
22/08/2013 |
6.28
|
5,930 | 6.20 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/08/2013 |
6.20
|
710 | 6.16 | 6.44 | 6.20 | 0 | 0 | 0 | |
20/08/2013 |
6.16
|
31,400 | 6.44 | 6.48 | 6.16 | 0 | 1,000 | -0.0 | |
19/08/2013 |
6.44
|
5,530 | 6.28 | 6.44 | 6.12 | 0 | 0 | 0 | |
16/08/2013 |
6.28
|
3,080 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 | |
15/08/2013 |
6.32
|
2,760 | 6.32 | 6.36 | 6.28 | 0 | 0 | 0 | |
14/08/2013 |
6.32
|
540 | 6.16 | 6.32 | 6.16 | 0 | 0 | 0 | |
13/08/2013 |
6.16
|
70 | 6.08 | 6.36 | 6.16 | 0 | 0 | 0 | |
12/08/2013 |
6.08
|
1,520 | 6.28 | 6.32 | 6.08 | 0 | 0 | 0 | |
09/08/2013 |
6.28
|
4,340 | 6.28 | 6.32 | 6.28 | 2,500 | 0 | 0.0 | |
08/08/2013 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/08/2013 |
6.28
|
10,050 | 6.16 | 6.32 | 6.12 | 0 | 1,000 | -0.0 | |
06/08/2013 |
6.16
|
1,870 | 6.24 | 6.24 | 6.08 | 0 | 0 | 0 | |
05/08/2013 |
6.24
|
5,830 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
02/08/2013 |
6.24
|
10 | 6.04 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/08/2013 |
6.04
|
14,610 | 6.00 | 6.16 | 6.00 | 0 | 0 | 0 | |
31/07/2013 |
6.00
|
15,450 | 6.00 | 6.12 | 6.00 | 0 | 0 | 0 | |
30/07/2013 |
6.00
|
12,730 | 6.00 | 6.12 | 6.00 | 0 | 0 | 0 | |
29/07/2013 |
6.00
|
14,070 | 5.81 | 6.08 | 5.96 | 0 | 0 | 0 | |
26/07/2013 |
5.81
|
18,310 | 5.84 | 6.24 | 5.73 | 0 | 0 | 0 | |
25/07/2013 |
5.84
|
1,310 | 5.81 | 6.16 | 5.81 | 0 | 0 | 0 | |
24/07/2013 |
5.81
|
16,050 | 5.73 | 6.12 | 5.81 | 0 | 0 | 0 | |
23/07/2013 |
5.73
|
10,460 | 6.04 | 6.40 | 5.73 | 0 | 0 | 0 | |
22/07/2013 |
6.04
|
22,140 | 5.81 | 6.20 | 6.04 | 0 | 100 | -0.0 | |
19/07/2013 |
5.81
|
12,110 | 5.81 | 5.96 | 5.65 | 0 | 0 | 0 | |
18/07/2013 |
5.81
|
3,610 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
17/07/2013 |
5.81
|
6,910 | 5.81 | 5.84 | 5.65 | 0 | 0 | 0 | |
16/07/2013 |
5.81
|
240 | 5.96 | 6.20 | 5.81 | 0 | 0 | 0 | |
15/07/2013 |
5.96
|
4,600 | 5.81 | 5.96 | 5.77 | 0 | 0 | 0 | |
12/07/2013 |
5.81
|
1,550 | 5.73 | 5.88 | 5.77 | 0 | 0 | 0 | |
11/07/2013 |
5.73
|
3,100 | 5.57 | 5.73 | 5.49 | 0 | 0 | 0 | |
10/07/2013 |
5.57
|
31,600 | 5.77 | 5.88 | 5.57 | 0 | 0 | 0 | |
09/07/2013 |
5.77
|
4,020 | 5.77 | 5.96 | 5.73 | 0 | 0 | 0 | |
08/07/2013: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
08/07/2013 |
5.77
|
4,040 | 5.65 | 5.84 | 5.77 | 0 | 0 | 0 | |
05/07/2013 |
5.65
|
6,830 | 5.58 | 5.65 | 5.58 | 0 | 0 | 0 | |
04/07/2013 |
5.58
|
6,030 | 5.68 | 5.82 | 5.58 | 0 | 0 | 0 | |
03/07/2013 |
5.68
|
1,330 | 5.75 | 5.89 | 5.68 | 40 | 0 | 0.0 | |
02/07/2013 |
5.75
|
2,680 | 5.68 | 5.89 | 5.58 | 0 | 0 | 0 | |
01/07/2013 |
5.68
|
10,180 | 5.47 | 5.82 | 5.68 | 0 | 0 | 0 | |
28/06/2013 |
5.47
|
1,060 | 5.75 | 5.79 | 5.47 | 0 | 0 | 0 |