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) |
0.50 | 0.63% | 85,400 | 45,000 | 3.6 |
78.90
80.40
79.40
|
2 tháng
(2024-09-23) |
0.20 | 0.25% | 109,400 | 46,800 | 3.7 |
77.40
80.40
79.40
|
3 tháng
(2024-08-26) |
1 | 1.28% | 149,900 | 61,500 | 4.9 |
77.40
80.40
79.40
|
6 tháng
(2024-05-27) |
6.79 | 9.34% | 446,100 | 137,400 | 10.8 |
72.52
81
79.40
|
12 tháng
(2023-11-29) |
12.15 | 18.06% | 967,600 | 242,495 | 18.6 |
65.45
81
79.40
|
24 tháng
(2022-12-05) |
17.19 | 27.64% | 3,026,000 | -110,392 | -5.4 |
61.76
81
79.40
|
36 tháng
(2021-12-08) |
10.18 | 14.70% | 6,017,800 | 139,809 | 14.8 |
58.94
83.48
79.40
|
60 tháng
(2019-12-19) |
14.38 | 22.12% | 12,142,169 | -427,085 | -19.8 |
45.51
83.48
79.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/09/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
03/09/2013 |
40.76
|
90 | 39.70 | 40.76 | 40.23 | 0 | 0 | 0 | |
30/08/2013 |
39.70
|
70 | 39.70 | 39.70 | 39.17 | 0 | 0 | 0 | |
29/08/2013 |
39.70
|
160 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
28/08/2013 |
39.70
|
290 | 41.29 | 41.29 | 39.70 | 0 | 0 | 0 | |
27/08/2013 |
41.29
|
520 | 41.29 | 41.29 | 39.70 | 0 | 0 | 0 | |
26/08/2013 |
41.29
|
660 | 41.82 | 41.82 | 39.17 | 0 | 0 | 0 | |
23/08/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
22/08/2013 |
41.82
|
70 | 42.35 | 42.35 | 41.82 | 0 | 60 | -0.0 | |
21/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
20/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
19/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
16/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
15/08/2013 |
42.35
|
1,590 | 41.29 | 42.35 | 39.17 | 0 | 0 | 0 | |
14/08/2013 |
41.29
|
290 | 43.40 | 43.40 | 41.29 | 0 | 0 | 0 | |
13/08/2013 |
43.40
|
80 | 43.40 | 43.40 | 42.35 | 0 | 0 | 0 | |
12/08/2013 |
43.40
|
7,500 | 41.02 | 43.40 | 41.82 | 7,500 | 0 | 0.6 | |
09/08/2013 |
41.02
|
380 | 41.55 | 41.55 | 41.02 | 0 | 0 | 0 | |
08/08/2013 |
41.55
|
2,230 | 40.76 | 41.55 | 40.76 | 0 | 0 | 0 | |
07/08/2013 |
40.76
|
50 | 41.29 | 41.29 | 40.76 | 0 | 0 | 0 | |
06/08/2013 |
41.29
|
30 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
05/08/2013 |
41.29
|
1,080 | 39.70 | 41.29 | 40.23 | 0 | 0 | 0 | |
02/08/2013 |
39.70
|
60 | 41.55 | 41.82 | 39.70 | 0 | 0 | 0 | |
01/08/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/08/2013 |
41.55
|
70 | 40.76 | 41.55 | 41.02 | 0 | 0 | 0 | |
31/07/2013 |
40.76
|
330 | 41.28 | 41.54 | 40.76 | 0 | 0 | 0 | |
30/07/2013 |
41.28
|
610 | 41.54 | 41.54 | 41.02 | 0 | 0 | 0 | |
29/07/2013 |
41.54
|
810 | 42.58 | 42.58 | 41.54 | 0 | 0 | 0 | |
26/07/2013 |
42.58
|
1,360 | 43.87 | 43.87 | 41.54 | 1,300 | 0 | 0.1 | |
25/07/2013 |
43.87
|
100 | 41.80 | 43.87 | 41.54 | 0 | 0 | 0 | |
24/07/2013 |
41.80
|
280 | 41.54 | 42.06 | 41.80 | 0 | 0 | 0 | |
23/07/2013 |
41.54
|
30 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
22/07/2013 |
41.54
|
870 | 42.06 | 44.39 | 41.54 | 0 | 0 | 0 | |
19/07/2013 |
42.06
|
100 | 42.58 | 42.58 | 41.54 | 0 | 0 | 0 | |
18/07/2013 |
42.58
|
4,600 | 41.54 | 42.58 | 41.02 | 0 | 0 | 0 | |
17/07/2013 |
41.54
|
140 | 41.80 | 41.80 | 41.54 | 0 | 0 | 0 | |
16/07/2013 |
41.80
|
600 | 42.32 | 42.58 | 41.80 | 0 | 0 | 0 | |
15/07/2013 |
42.32
|
550 | 42.58 | 42.58 | 41.80 | 0 | 0 | 0 | |
12/07/2013 |
42.58
|
9,060 | 41.54 | 42.58 | 41.54 | 0 | 0 | 0 | |
11/07/2013 |
41.54
|
1,000 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
10/07/2013 |
41.54
|
50 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
09/07/2013 |
41.54
|
1,950 | 42.06 | 42.06 | 41.54 | 0 | 0 | 0 | |
08/07/2013 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 | |
05/07/2013 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 | |
04/07/2013 |
42.06
|
110 | 41.54 | 42.06 | 41.02 | 0 | 0 | 0 | |
03/07/2013 |
41.54
|
600 | 42.06 | 42.06 | 41.54 | 0 | 0 | 0 | |
02/07/2013 |
42.06
|
600 | 42.58 | 42.58 | 41.54 | 0 | 0 | 0 | |
01/07/2013 |
42.58
|
1,830 | 41.54 | 43.61 | 41.54 | 770 | 0 | 0.1 | |
28/06/2013 |
41.54
|
16,000 | 42.06 | 42.06 | 41.54 | 0 | 0 | 0 | |
27/06/2013 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 | |
26/06/2013 |
42.06
|
6,320 | 42.06 | 42.06 | 41.54 | 2,000 | 0 | 0.2 | |
25/06/2013 |
42.06
|
7,290 | 42.06 | 42.58 | 41.54 | 6,780 | 0 | 0.6 | |
24/06/2013 |
42.06
|
50 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 | |
21/06/2013 |
42.06
|
310 | 42.06 | 42.06 | 39.20 | 0 | 0 | 0 | |
20/06/2013 |
42.06
|
3,410 | 43.35 | 43.35 | 40.50 | 0 | 0 | 0 | |
19/06/2013 |
43.35
|
15,050 | 44.13 | 44.13 | 43.35 | 0 | 0 | 0 | |
18/06/2013 |
44.13
|
58,500 | 44.13 | 44.13 | 43.61 | 22,200 | 0 | 1.9 | |
17/06/2013 |
44.13
|
0 | 44.13 | 44.13 | 44.13 | 0 | 0 | 0 | |
14/06/2013 |
44.13
|
9,840 | 44.91 | 44.91 | 44.13 | 3,400 | 0 | 0.3 | |
13/06/2013 |
44.91
|
46,880 | 42.06 | 44.91 | 41.80 | 0 | 41,720 | -3.6 | |
12/06/2013 |
42.06
|
35,630 | 39.46 | 42.06 | 38.42 | 5,350 | 9,270 | -0.3 | |
11/06/2013 |
39.46
|
1,030 | 37.90 | 40.24 | 35.83 | 0 | 0 | 0 | |
10/06/2013 |
37.90
|
7,540 | 36.60 | 37.90 | 36.86 | 6,550 | 3,340 | 0.2 | |
07/06/2013 |
36.60
|
320 | 36.34 | 36.60 | 36.60 | 0 | 0 | 0 | |
06/06/2013 |
36.34
|
1,740 | 36.86 | 36.86 | 36.34 | 0 | 100 | -0.0 | |
05/06/2013 |
36.86
|
1,800 | 36.34 | 36.86 | 36.34 | 1,500 | 300 | 0.1 | |
04/06/2013 |
36.34
|
400 | 37.64 | 37.64 | 36.34 | 0 | 0 | 0 | |
03/06/2013 |
37.64
|
6,640 | 37.90 | 37.90 | 36.86 | 4,610 | 0 | 0.3 | |
31/05/2013 |
37.90
|
20 | 37.38 | 37.90 | 37.38 | 0 | 0 | 0 | |
30/05/2013 |
37.38
|
50 | 35.83 | 37.38 | 37.38 | 0 | 0 | 0 | |
29/05/2013 |
35.83
|
590 | 35.83 | 36.08 | 35.83 | 490 | 0 | 0.0 | |
28/05/2013 |
35.83
|
460 | 36.34 | 36.34 | 35.83 | 0 | 0 | 0 | |
27/05/2013 |
36.34
|
1,800 | 36.34 | 36.34 | 36.34 | 0 | 10 | -0.0 | |
24/05/2013 |
36.34
|
12,240 | 35.83 | 37.90 | 35.83 | 4,830 | 9,130 | -0.3 | |
23/05/2013 |
35.83
|
1,820 | 36.34 | 36.34 | 35.83 | 0 | 0 | 0 | |
22/05/2013 |
36.34
|
8,200 | 36.34 | 36.34 | 36.34 | 8,180 | 0 | 0.6 | |
21/05/2013 |
36.34
|
500 | 35.83 | 36.34 | 35.83 | 0 | 0 | 0 | |
20/05/2013 |
35.83
|
3,800 | 36.08 | 36.08 | 35.31 | 2,800 | 0 | 0.2 | |
17/05/2013 |
36.08
|
1,480 | 37.38 | 37.38 | 35.31 | 100 | 0 | 0.0 | |
16/05/2013 |
37.38
|
50 | 36.34 | 37.38 | 37.38 | 0 | 0 | 0 | |
15/05/2013 |
36.34
|
50 | 34.79 | 36.34 | 36.34 | 0 | 0 | 0 | |
14/05/2013 |
34.79
|
940 | 36.34 | 36.34 | 34.01 | 0 | 830 | -0.1 | |
13/05/2013 |
36.34
|
270 | 34.53 | 36.34 | 34.27 | 0 | 0 | 0 | |
10/05/2013 |
34.53
|
1,230 | 36.08 | 36.34 | 34.53 | 670 | 550 | 0.0 | |
09/05/2013 |
36.08
|
10 | 36.34 | 36.34 | 36.08 | 0 | 0 | 0 | |
08/05/2013 |
36.34
|
3,080 | 36.60 | 36.60 | 35.83 | 3,080 | 0 | 0.2 | |
07/05/2013 |
36.60
|
2,940 | 36.34 | 36.86 | 36.34 | 2,940 | 80 | 0.2 | |
06/05/2013 |
36.34
|
3,070 | 35.31 | 36.60 | 36.34 | 2,970 | 1,000 | 0.1 | |
03/05/2013 |
35.31
|
5,350 | 35.31 | 36.34 | 35.31 | 1,300 | 1,000 | 0.0 | |
02/05/2013 |
35.31
|
1,300 | 36.34 | 36.34 | 35.31 | 0 | 0 | 0 | |
26/04/2013 |
36.34
|
340 | 34.79 | 36.34 | 34.79 | 0 | 40 | -0.0 | |
25/04/2013 |
34.79
|
5,810 | 34.27 | 36.08 | 34.53 | 0 | 4,090 | -0.3 | |
24/04/2013 |
34.27
|
79,400 | 35.83 | 35.83 | 33.75 | 0 | 550 | -0.0 | |
23/04/2013 |
35.83
|
8,330 | 33.75 | 36.08 | 35.31 | 0 | 400 | -0.0 | |
22/04/2013 |
33.75
|
100 | 35.83 | 37.38 | 33.75 | 0 | 0 | 0 | |
18/04/2013 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
17/04/2013 |
35.83
|
1,340 | 38.42 | 40.24 | 35.83 | 0 | 0 | 0 | |
16/04/2013 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 | |
15/04/2013 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 | |
12/04/2013 |
38.42
|
550 | 36.34 | 38.42 | 34.79 | 0 | 0 | 0 | |
11/04/2013 |
36.34
|
1,500 | 34.27 | 36.34 | 36.34 | 0 | 0 | 0 |