Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.20 | -2.20% | 76,202 | -7,200 | -0.4 |
52.90
57.20
53.40
|
2 tháng
(2024-09-23) |
0.40 | 0.75% | 128,510 | -6,700 | -0.3 |
52.90
57.20
53.40
|
3 tháng
(2024-08-26) |
-0.10 | -0.19% | 167,788 | -6,900 | -0.3 |
52.90
57.20
53.40
|
6 tháng
(2024-05-27) |
2.40 | 4.71% | 376,749 | -5,560 | -0.3 |
50.40
57.20
53.40
|
12 tháng
(2023-11-28) |
11.44 | 27.25% | 1,222,875 | -190,120 | -9.3 |
40.06
57.20
53.40
|
24 tháng
(2022-12-05) |
17.18 | 47.43% | 4,096,702 | -233,307 | -10.8 |
33.02
57.20
53.40
|
36 tháng
(2021-12-08) |
20.37 | 61.69% | 7,446,855 | -284,227 | -13.1 |
33.02
57.20
53.40
|
60 tháng
(2019-12-19) |
32.43 | 154.69% | 17,212,958 | -1,152,937 | -41.5 |
17.15
57.20
53.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
6.08
|
2,000 | 6.40 | 6.40 | 5.76 | 0 | 0 | 0 | |
06/09/2013 |
6.40
|
900 | 6.37 | 6.72 | 6.40 | 100 | 0 | 0.0 | |
05/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
04/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
03/09/2013 |
6.37
|
400 | 6.37 | 6.37 | 5.98 | 100 | 0 | 0.0 | |
30/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
29/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
26/08/2013 |
6.37
|
5,100 | 6.37 | 6.37 | 5.76 | 0 | 0 | 0 | |
23/08/2013 |
6.37
|
100 | 6.08 | 6.37 | 6.37 | 100 | 0 | 0.0 | |
22/08/2013 |
6.08
|
2,000 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/08/2013 |
6.08
|
3,000 | 6.72 | 6.72 | 6.05 | 0 | 0 | 0 | |
20/08/2013 |
6.72
|
2,200 | 6.88 | 6.88 | 6.24 | 0 | 0 | 0 | |
19/08/2013 |
6.88
|
1,000 | 7.61 | 7.61 | 6.88 | 0 | 0 | 0 | |
16/08/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/08/2013 |
7.61
|
100 | 6.94 | 7.61 | 7.61 | 0 | 0 | 0 | |
14/08/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/08/2013 |
6.94
|
1,100 | 6.97 | 6.97 | 6.94 | 0 | 0 | 0 | |
12/08/2013 |
6.97
|
1,100 | 7.04 | 7.04 | 6.72 | 100 | 0 | 0.0 | |
09/08/2013 |
7.04
|
100 | 7.13 | 7.13 | 7.04 | 0 | 100 | -0.0 | |
08/08/2013 |
7.13
|
900 | 6.53 | 7.13 | 7.13 | 0 | 0 | 0 | |
07/08/2013 |
6.53
|
1,200 | 6.65 | 6.65 | 6.53 | 0 | 1,200 | -0.0 | |
06/08/2013 |
6.65
|
300 | 6.33 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/08/2013 |
6.33
|
1,100 | 6.24 | 6.85 | 6.33 | 0 | 200 | -0.0 | |
02/08/2013 |
6.24
|
1,200 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 | |
01/08/2013 |
6.30
|
1,400 | 6.33 | 6.33 | 6.30 | 0 | 800 | -0.0 | |
31/07/2013 |
6.33
|
1,100 | 6.30 | 6.33 | 6.30 | 0 | 0 | 0 | |
30/07/2013 |
6.30
|
5,200 | 6.30 | 6.30 | 6.08 | 100 | 0 | 0.0 | |
29/07/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/07/2013 |
6.30
|
100 | 6.21 | 6.30 | 6.30 | 100 | 0 | 0.0 | |
25/07/2013 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
24/07/2013 |
6.21
|
1,600 | 6.24 | 6.24 | 6.17 | 0 | 600 | -0.0 | |
23/07/2013 |
6.24
|
100 | 6.17 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/07/2013 |
6.17
|
4,700 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 | |
19/07/2013 |
6.17
|
1,100 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 | |
18/07/2013 |
6.30
|
100 | 6.11 | 6.30 | 6.30 | 100 | 0 | 0.0 | |
17/07/2013 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
16/07/2013 |
6.11
|
3,600 | 6.33 | 6.37 | 6.11 | 0 | 0 | 0 | |
15/07/2013 |
6.33
|
900 | 6.21 | 6.33 | 6.11 | 300 | 0 | 0.0 | |
12/07/2013 |
6.21
|
1,600 | 6.24 | 6.24 | 6.08 | 1,600 | 0 | 0.0 | |
11/07/2013 |
6.24
|
3,500 | 6.21 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/07/2013 |
6.21
|
2,100 | 6.24 | 6.24 | 6.08 | 2,100 | 0 | 0.0 | |
09/07/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/07/2013 |
6.24
|
100 | 6.05 | 6.24 | 6.24 | 100 | 0 | 0.0 | |
05/07/2013 |
6.05
|
100 | 5.95 | 6.05 | 6.05 | 100 | 0 | 0.0 | |
04/07/2013 |
5.95
|
8,500 | 6.24 | 6.24 | 5.92 | 4,500 | 0 | 0.1 | |
03/07/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
02/07/2013 |
6.24
|
2,600 | 5.92 | 6.24 | 6.08 | 100 | 0 | 0.0 | |
01/07/2013 |
5.92
|
200 | 6.40 | 6.40 | 5.92 | 200 | 0 | 0.0 | |
28/06/2013 |
6.40
|
300 | 6.01 | 6.40 | 6.24 | 300 | 0 | 0.0 | |
27/06/2013 |
6.01
|
200 | 5.60 | 6.01 | 5.92 | 200 | 0 | 0.0 | |
26/06/2013 |
5.60
|
21,700 | 6.14 | 6.14 | 5.60 | 21,600 | 0 | 0.4 | |
25/06/2013 |
6.14
|
1,900 | 5.82 | 6.14 | 5.76 | 1,000 | 0 | 0.0 | |
24/06/2013 |
5.82
|
8,500 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
21/06/2013 |
5.92
|
14,100 | 5.92 | 5.92 | 5.85 | 1,600 | 10,400 | -0.2 | |
20/06/2013 |
5.92
|
3,800 | 5.92 | 5.92 | 5.76 | 3,300 | 0 | 0.1 | |
19/06/2013 |
5.92
|
4,700 | 5.82 | 5.92 | 5.76 | 2,100 | 0 | 0.0 | |
18/06/2013 |
5.82
|
7,300 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 | |
17/06/2013 |
5.92
|
3,100 | 6.01 | 6.01 | 5.76 | 3,100 | 0 | 0.1 | |
14/06/2013 |
6.01
|
200 | 6.24 | 6.24 | 6.01 | 0 | 100 | -0.0 | |
13/06/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/06/2013 |
6.24
|
700 | 5.95 | 6.24 | 5.76 | 200 | 0 | 0.0 | |
11/06/2013 |
5.95
|
7,200 | 6.17 | 6.17 | 5.82 | 1,000 | 0 | 0.0 | |
10/06/2013 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/06/2013 |
6.17
|
100 | 6.08 | 6.17 | 6.17 | 100 | 0 | 0.0 | |
06/06/2013 |
6.08
|
0 | 6.11 | 6.08 | 6.08 | 0 | 0 | 0 | |
05/06/2013 |
6.11
|
3,700 | 5.76 | 6.11 | 5.79 | 2,400 | 0 | 0.0 | |
04/06/2013 |
5.76
|
6,900 | 6.14 | 6.14 | 5.76 | 4,400 | 0 | 0.1 | |
03/06/2013 |
6.14
|
100 | 5.82 | 6.14 | 6.14 | 100 | 0 | 0.0 | |
31/05/2013 |
5.82
|
2,800 | 5.92 | 6.14 | 5.82 | 300 | 0 | 0.0 | |
30/05/2013 |
5.92
|
6,500 | 5.92 | 5.92 | 5.79 | 3,000 | 0 | 0.1 | |
29/05/2013 |
5.92
|
5,900 | 5.79 | 5.92 | 5.76 | 2,100 | 0 | 0.0 | |
28/05/2013 |
5.79
|
200 | 5.82 | 5.82 | 5.79 | 0 | 0 | 0 | |
27/05/2013 |
5.82
|
3,700 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 | |
24/05/2013 |
5.89
|
200 | 5.79 | 5.89 | 5.79 | 100 | 0 | 0.0 | |
23/05/2013 |
5.79
|
6,200 | 5.79 | 5.92 | 5.66 | 0 | 0 | 0 | |
22/05/2013 |
5.79
|
15,600 | 5.60 | 5.79 | 5.57 | 0 | 0 | 0 | |
21/05/2013 |
5.60
|
4,200 | 5.60 | 5.60 | 5.53 | 900 | 0 | 0.0 | |
20/05/2013 |
5.60
|
16,500 | 5.37 | 5.79 | 5.44 | 11,400 | 0 | 0.2 | |
17/05/2013 |
5.37
|
7,900 | 5.28 | 5.44 | 5.31 | 3,800 | 0 | 0.1 | |
16/05/2013 |
5.28
|
4,000 | 5.28 | 5.31 | 5.28 | 1,200 | 0 | 0.0 | |
15/05/2013 |
5.28
|
3,700 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 | |
14/05/2013 |
5.37
|
6,700 | 5.31 | 5.37 | 5.18 | 3,900 | 0 | 0.1 | |
13/05/2013 |
5.31
|
2,800 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 | |
10/05/2013 |
5.31
|
1,800 | 5.37 | 5.37 | 5.31 | 1,200 | 0 | 0.0 | |
09/05/2013 |
5.37
|
100 | 5.21 | 5.37 | 5.37 | 0 | 0 | 0 | |
08/05/2013 |
5.21
|
6,500 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
07/05/2013 |
5.44
|
15,700 | 5.25 | 5.73 | 5.12 | 3,900 | 0 | 0.1 | |
06/05/2013 |
5.25
|
200 | 5.21 | 5.31 | 5.25 | 0 | 0 | 0 | |
03/05/2013 |
5.21
|
2,800 | 5.21 | 5.37 | 5.21 | 1,200 | 0 | 0.0 | |
02/05/2013 |
5.21
|
800 | 5.28 | 5.44 | 5.21 | 0 | 0 | 0 | |
26/04/2013 |
5.28
|
7,800 | 5.28 | 5.37 | 5.28 | 3,800 | 0 | 0.1 | |
25/04/2013 |
5.28
|
2,900 | 5.37 | 5.37 | 5.28 | 2,400 | 0 | 0.0 | |
24/04/2013 |
5.37
|
8,600 | 5.34 | 5.44 | 5.28 | 0 | 0 | 0 | |
23/04/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/04/2013 |
5.34
|
14,000 | 5.28 | 5.50 | 5.12 | 6,800 | 0 | 0.1 | |
22/04/2013 |
5.28
|
5,000 | 5.36 | 5.62 | 5.05 | 0 | 0 | 0 | |
18/04/2013 |
5.36
|
100 | 5.28 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/04/2013 |
5.28
|
300 | 5.36 | 5.36 | 5.14 | 100 | 0 | 0.0 | |
16/04/2013 |
5.36
|
1,600 | 5.42 | 5.42 | 4.99 | 0 | 0 | 0 |