Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.20 | 0.37% | 30,400 | -6,600 | -0.3 |
53.60
57.20
54.40
|
2 tháng
(2024-09-16) |
0.50 | 0.93% | 81,700 | -6,600 | -0.3 |
53
57.20
54.40
|
3 tháng
(2024-08-16) |
0.90 | 1.68% | 158,200 | -6,800 | -0.3 |
53
57.20
54.40
|
6 tháng
(2024-05-20) |
3.50 | 6.88% | 361,700 | -5,360 | -0.3 |
50.10
57.20
54.40
|
12 tháng
(2023-11-20) |
15.39 | 39.44% | 1,195,502 | -190,400 | -9.3 |
39.01
57.20
54.40
|
24 tháng
(2022-11-25) |
18.27 | 50.57% | 4,061,051 | -233,107 | -10.8 |
33.02
57.20
54.40
|
36 tháng
(2021-11-30) |
20.94 | 62.58% | 7,585,724 | -284,627 | -13.2 |
33.02
57.20
54.40
|
60 tháng
(2019-12-11) |
33.81 | 164.18% | 17,216,251 | -1,189,137 | -42.5 |
17.15
57.20
54.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
15/04/2013 |
5.42
|
6,000 | 5.25 | 5.68 | 5.25 | 900 | 0 | 0.0 | |
12/04/2013 |
5.25
|
24,900 | 4.94 | 5.25 | 5.02 | 0 | 0 | 0 | |
11/04/2013 |
4.94
|
8,100 | 4.94 | 5.02 | 4.85 | 4,300 | 0 | 0.1 | |
10/04/2013 |
4.94
|
6,100 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
09/04/2013 |
5.14
|
1,100 | 5.14 | 5.14 | 5.02 | 100 | 0 | 0.0 | |
08/04/2013 |
5.14
|
30,200 | 4.82 | 5.14 | 4.65 | 1,100 | 0 | 0.0 |