Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.80 | 3.08% | 533,000 | -41,124 | -1.1 |
26
26.80
26.80
|
2 tháng
(2024-07-22) |
0.10 | 0.37% | 1,225,000 | -39,924 | -1.1 |
25.80
28
26.80
|
3 tháng
(2024-06-20) |
1.60 | 6.35% | 1,910,100 | -39,024 | -1.0 |
24.90
28
26.80
|
6 tháng
(2024-03-22) |
-1.90 | -6.62% | 4,251,200 | -7,500 | -0.2 |
24.90
29
26.80
|
12 tháng
(2023-09-25) |
0.60 | 2.29% | 8,208,200 | -198,000 | -5.0 |
24.30
31
26.80
|
24 tháng
(2022-09-29) |
-11.76 | -30.50% | 13,439,781 | -264,600 | -6.7 |
18.42
39.61
26.80
|
36 tháng
(2021-10-04) |
-5.72 | -17.58% | 34,315,489 | -724,900 | -27.9 |
18.42
52.76
26.80
|
60 tháng
(2019-10-15) |
17.05 | 174.76% | 83,846,254 | -910,490 | -32.7 |
9.37
52.76
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
7.51
|
2,200 | 7.44 | 7.51 | 7.41 | 0 | 0 | 0 | |
03/07/2013 |
7.44
|
3,800 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 | |
02/07/2013 |
7.44
|
8,300 | 7.54 | 7.54 | 7.36 | 0 | 0 | 0 | |
01/07/2013 |
7.54
|
53,400 | 7.54 | 7.70 | 7.05 | 800 | 0 | 0.0 | |
28/06/2013 |
7.54
|
8,500 | 7.62 | 7.78 | 7.51 | 1,000 | 0 | 0.0 | |
27/06/2013 |
7.62
|
11,200 | 7.31 | 7.70 | 7.38 | 0 | 0 | 0 | |
26/06/2013 |
7.31
|
7,100 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
25/06/2013 |
7.38
|
36,600 | 7.70 | 7.83 | 7.15 | 0 | 0 | 0 | |
24/06/2013 |
7.70
|
19,000 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 | |
21/06/2013 |
7.96
|
24,700 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 | |
20/06/2013 |
8.19
|
26,500 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 | |
19/06/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/06/2013 |
8.35
|
12,300 | 8.30 | 8.64 | 8.32 | 0 | 0 | 0 | |
18/06/2013 |
8.30
|
30,600 | 8.25 | 8.37 | 8.23 | 200 | 0 | 0.0 | |
17/06/2013 |
8.25
|
53,900 | 8.56 | 8.64 | 8.25 | 0 | 0 | 0 | |
14/06/2013 |
8.56
|
48,700 | 8.59 | 8.71 | 8.52 | 0 | 0 | 0 | |
13/06/2013 |
8.59
|
49,900 | 8.56 | 8.61 | 8.47 | 0 | 0 | 0 | |
12/06/2013 |
8.56
|
39,400 | 8.59 | 8.59 | 8.47 | 0 | 0 | 0 | |
11/06/2013 |
8.59
|
72,100 | 8.71 | 8.76 | 8.54 | 0 | 0 | 0 | |
10/06/2013 |
8.71
|
111,500 | 8.66 | 8.90 | 8.64 | 0 | 0 | 0 | |
07/06/2013 |
8.66
|
70,800 | 8.30 | 8.95 | 8.39 | 0 | 0 | 0 | |
06/06/2013 |
8.30
|
26,900 | 8.23 | 8.39 | 8.15 | 0 | 0 | 0 | |
05/06/2013 |
8.23
|
72,000 | 8.20 | 8.42 | 8.13 | 0 | 0 | 0 | |
04/06/2013 |
8.20
|
57,000 | 8.59 | 8.59 | 8.03 | 0 | 0 | 0 | |
03/06/2013 |
8.59
|
22,500 | 8.71 | 8.71 | 8.47 | 0 | 0 | 0 | |
31/05/2013 |
8.71
|
110,100 | 8.08 | 8.85 | 8.18 | 0 | 0 | 0 | |
30/05/2013 |
8.08
|
71,700 | 8.08 | 8.18 | 7.96 | 0 | 0 | 0 | |
29/05/2013 |
8.08
|
53,300 | 8.15 | 8.23 | 7.98 | 0 | 0 | 0 | |
28/05/2013 |
8.15
|
81,900 | 7.96 | 8.15 | 7.96 | 0 | 0 | 0 | |
27/05/2013 |
7.96
|
67,800 | 7.45 | 8.10 | 7.62 | 0 | 0 | 0 | |
24/05/2013 |
7.45
|
96,300 | 7.72 | 7.74 | 7.38 | 0 | 0 | 0 | |
23/05/2013 |
7.72
|
41,400 | 7.74 | 7.79 | 7.62 | 0 | 0 | 0 | |
22/05/2013 |
7.74
|
51,700 | 7.60 | 8.06 | 7.67 | 0 | 0 | 0 | |
21/05/2013 |
7.60
|
95,400 | 7.93 | 8.15 | 7.57 | 0 | 0 | 0 | |
20/05/2013 |
7.93
|
33,700 | 7.72 | 7.98 | 7.72 | 0 | 0 | 0 | |
17/05/2013 |
7.72
|
117,800 | 8.18 | 8.18 | 7.69 | 0 | 0 | 0 | |
16/05/2013 |
8.18
|
93,200 | 8.03 | 8.47 | 7.74 | 0 | 0 | 0 | |
15/05/2013 |
8.03
|
83,900 | 7.52 | 8.10 | 7.26 | 0 | 0 | 0 | |
14/05/2013 |
7.52
|
145,600 | 6.82 | 7.52 | 6.97 | 0 | 0 | 0 | |
13/05/2013 |
6.82
|
96,000 | 6.73 | 7.02 | 6.65 | 0 | 0 | 0 | |
10/05/2013 |
6.73
|
121,600 | 6.29 | 6.77 | 6.29 | 0 | 0 | 0 | |
09/05/2013 |
6.29
|
44,800 | 6.60 | 6.65 | 6.27 | 0 | 0 | 0 | |
08/05/2013 |
6.60
|
28,300 | 6.19 | 6.68 | 6.14 | 0 | 0 | 0 | |
07/05/2013 |
6.19
|
137,300 | 6.41 | 6.46 | 6.05 | 0 | 0 | 0 | |
06/05/2013 |
6.41
|
129,700 | 6.85 | 6.87 | 6.39 | 0 | 0 | 0 | |
03/05/2013 |
6.85
|
23,200 | 6.56 | 7.09 | 6.63 | 0 | 0 | 0 | |
02/05/2013 |
6.56
|
54,800 | 6.22 | 6.58 | 6.24 | 0 | 0 | 0 | |
26/04/2013 |
6.22
|
45,300 | 5.95 | 6.24 | 5.88 | 0 | 0 | 0 | |
25/04/2013 |
5.95
|
26,600 | 5.85 | 6.05 | 5.83 | 0 | 0 | 0 | |
24/04/2013 |
5.85
|
6,300 | 5.85 | 5.90 | 5.78 | 0 | 0 | 0 | |
23/04/2013 |
5.85
|
16,900 | 5.78 | 5.88 | 5.78 | 0 | 0 | 0 | |
22/04/2013 |
5.78
|
8,400 | 5.61 | 5.81 | 5.68 | 0 | 0 | 0 | |
18/04/2013 |
5.61
|
7,400 | 5.78 | 5.85 | 5.61 | 6,500 | 0 | 0.2 | |
17/04/2013 |
5.78
|
13,600 | 5.68 | 5.88 | 5.61 | 0 | 0 | 0 | |
16/04/2013 |
5.68
|
13,000 | 5.49 | 5.68 | 5.54 | 0 | 0 | 0 | |
15/04/2013 |
5.49
|
7,700 | 5.98 | 5.98 | 5.42 | 0 | 0 | 0 | |
12/04/2013 |
5.98
|
23,000 | 6.00 | 6.00 | 5.68 | 0 | 0 | 0 | |
11/04/2013 |
6.00
|
6,300 | 6.14 | 6.14 | 5.68 | 0 | 0 | 0 | |
10/04/2013 |
6.14
|
26,900 | 6.19 | 6.22 | 5.98 | 0 | 0 | 0 | |
09/04/2013 |
6.19
|
21,000 | 5.61 | 6.19 | 5.64 | 0 | 0 | 0 | |
08/04/2013 |
5.61
|
40,600 | 5.90 | 5.90 | 5.39 | 0 | 0 | 0 | |
05/04/2013 |
5.90
|
32,700 | 6.22 | 6.24 | 5.81 | 0 | 0 | 0 | |
04/04/2013 |
6.22
|
15,800 | 6.29 | 6.51 | 6.19 | 0 | 0 | 0 | |
03/04/2013 |
6.29
|
37,800 | 6.87 | 6.87 | 6.22 | 0 | 0 | 0 | |
02/04/2013 |
6.87
|
11,900 | 7.43 | 7.43 | 6.87 | 0 | 0 | 0 | |
01/04/2013 |
7.43
|
23,500 | 7.26 | 7.43 | 6.75 | 0 | 0 | 0 | |
29/03/2013 |
7.26
|
100,200 | 7.21 | 7.86 | 6.65 | 0 | 0 | 0 | |
28/03/2013 |
7.21
|
18,000 | 6.56 | 7.21 | 7.21 | 0 | 0 | 0 | |
27/03/2013 |
6.56
|
7,500 | 5.98 | 6.56 | 6.56 | 0 | 0 | 0 | |
26/03/2013 |
5.98
|
80,000 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |