Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/07/2013 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/07/2013 |
6.35
|
600 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 | |
02/07/2013 |
6.40
|
200 | 6.38 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/07/2013 |
6.38
|
1,000 | 6.55 | 6.55 | 6.38 | 0 | 0 | 0 | |
28/06/2013 |
6.55
|
100 | 6.57 | 6.57 | 6.55 | 0 | 0 | 0 | |
27/06/2013 |
6.57
|
400 | 6.52 | 6.57 | 6.43 | 0 | 0 | 0 | |
26/06/2013 |
6.52
|
300 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 | |
25/06/2013 |
6.59
|
3,300 | 6.52 | 6.59 | 6.35 | 0 | 0 | 0 | |
24/06/2013 |
6.52
|
4,000 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 | |
21/06/2013 |
6.69
|
1,900 | 6.69 | 6.69 | 6.57 | 800 | 0 | 0.0 | |
20/06/2013 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/06/2013 |
6.69
|
5,500 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 | |
18/06/2013 |
6.69
|
1,600 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
17/06/2013 |
6.69
|
5,800 | 6.65 | 6.72 | 6.65 | 2,400 | 0 | 0.1 | |
14/06/2013 |
6.65
|
4,400 | 6.69 | 6.69 | 6.52 | 3,200 | 0 | 0.1 | |
13/06/2013 |
6.69
|
3,200 | 6.59 | 6.69 | 6.52 | 1,600 | 0 | 0.1 | |
12/06/2013 |
6.59
|
500 | 6.59 | 6.60 | 6.59 | 0 | 0 | 0 | |
11/06/2013 |
6.59
|
600 | 6.60 | 6.60 | 6.59 | 0 | 0 | 0 | |
10/06/2013 |
6.60
|
3,100 | 6.79 | 6.79 | 6.60 | 1,600 | 0 | 0.1 | |
07/06/2013 |
6.79
|
100 | 6.77 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/06/2013 |
6.77
|
2,700 | 6.84 | 6.84 | 6.69 | 800 | 0 | 0.0 | |
05/06/2013 |
6.84
|
1,300 | 6.59 | 6.84 | 6.60 | 900 | 0 | 0.0 | |
04/06/2013 |
6.59
|
6,300 | 6.60 | 6.65 | 6.59 | 0 | 0 | 0 | |
03/06/2013 |
6.60
|
8,500 | 6.55 | 6.60 | 6.53 | 8,100 | 0 | 0.3 | |
31/05/2013 |
6.55
|
3,600 | 6.50 | 6.55 | 6.50 | 2,000 | 0 | 0.1 | |
30/05/2013 |
6.50
|
6,600 | 6.47 | 6.50 | 6.47 | 4,800 | 0 | 0.2 | |
29/05/2013 |
6.47
|
8,300 | 6.43 | 6.47 | 6.38 | 1,900 | 0 | 0.1 | |
28/05/2013 |
6.43
|
11,600 | 6.47 | 6.52 | 6.36 | 7,100 | 0 | 0.3 | |
27/05/2013 |
6.47
|
27,600 | 6.38 | 6.50 | 6.35 | 18,000 | 0 | 0.7 | |
24/05/2013 |
6.38
|
5,800 | 6.60 | 6.60 | 6.38 | 2,400 | 0 | 0.1 | |
23/05/2013 |
6.60
|
4,800 | 6.67 | 6.67 | 6.43 | 1,600 | 0 | 0.1 | |
22/05/2013 |
6.67
|
1,400 | 6.69 | 6.86 | 6.53 | 0 | 0 | 0 | |
21/05/2013 |
6.69
|
1,900 | 6.69 | 6.69 | 6.53 | 900 | 0 | 0.0 | |
20/05/2013 |
6.69
|
3,700 | 6.77 | 6.77 | 6.67 | 1,600 | 0 | 0.1 | |
17/05/2013: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
17/05/2013 |
6.77
|
1,600 | 6.69 | 6.77 | 6.67 | 0 | 0 | 0 | |
16/05/2013 |
6.69
|
13,000 | 6.70 | 6.72 | 6.66 | 0 | 0 | 0 | |
15/05/2013 |
6.70
|
10,500 | 6.73 | 6.73 | 6.61 | 6,000 | 0 | 0.3 | |
14/05/2013 |
6.73
|
11,500 | 6.78 | 6.78 | 6.69 | 3,500 | 0 | 0.2 | |
13/05/2013 |
6.78
|
6,900 | 6.81 | 6.87 | 6.73 | 1,400 | 0 | 0.1 | |
10/05/2013 |
6.81
|
3,300 | 6.84 | 6.84 | 6.73 | 0 | 0 | 0 | |
09/05/2013 |
6.84
|
20,100 | 6.70 | 6.84 | 6.66 | 800 | 0 | 0.0 | |
08/05/2013 |
6.70
|
11,300 | 6.69 | 6.70 | 6.66 | 0 | 0 | 0 | |
07/05/2013 |
6.69
|
14,000 | 6.64 | 6.69 | 6.64 | 0 | 0 | 0 | |
06/05/2013 |
6.64
|
12,600 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
03/05/2013 |
6.76
|
14,900 | 6.75 | 6.81 | 6.49 | 7,100 | 0 | 0.3 | |
02/05/2013 |
6.75
|
21,300 | 6.81 | 6.92 | 6.54 | 1,500 | 0 | 0.1 | |
26/04/2013 |
6.81
|
100 | 6.75 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/04/2013 |
6.75
|
2,400 | 6.76 | 6.84 | 6.69 | 1,500 | 0 | 0.1 | |
24/04/2013 |
6.76
|
1,800 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 | |
23/04/2013 |
6.69
|
4,900 | 6.61 | 6.69 | 6.54 | 0 | 0 | 0 | |
22/04/2013 |
6.61
|
2,700 | 6.61 | 6.61 | 6.46 | 1,900 | 0 | 0.1 | |
18/04/2013 |
6.61
|
4,800 | 6.61 | 6.69 | 6.54 | 1,400 | 0 | 0.1 | |
17/04/2013 |
6.61
|
1,100 | 6.72 | 6.72 | 6.54 | 500 | 0 | 0.0 | |
16/04/2013 |
6.72
|
10,900 | 6.43 | 7.07 | 6.08 | 2,500 | 0 | 0.1 | |
15/04/2013 |
6.43
|
5,000 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 | |
12/04/2013 |
6.54
|
16,500 | 6.72 | 6.76 | 6.08 | 5,100 | 0 | 0.2 | |
11/04/2013 |
6.72
|
10,200 | 6.66 | 6.83 | 6.61 | 0 | 0 | 0 | |
10/04/2013 |
6.66
|
10,300 | 6.92 | 6.92 | 6.66 | 4,000 | 0 | 0.2 | |
09/04/2013 |
6.92
|
8,000 | 6.54 | 6.92 | 6.66 | 0 | 0 | 0 | |
08/04/2013 |
6.54
|
12,800 | 6.67 | 6.69 | 6.54 | 0 | 0 | 0 | |
05/04/2013 |
6.67
|
8,900 | 6.46 | 6.67 | 6.48 | 0 | 0 | 0 | |
04/04/2013 |
6.46
|
6,600 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 | |
03/04/2013 |
6.84
|
5,900 | 6.95 | 6.95 | 6.61 | 0 | 0 | 0 | |
02/04/2013 |
6.95
|
25,000 | 6.98 | 7.66 | 6.76 | 1,400 | 0 | 0.1 | |
01/04/2013 |
6.98
|
2,600 | 6.95 | 6.99 | 6.93 | 0 | 0 | 0 | |
29/03/2013 |
6.95
|
15,400 | 6.99 | 7.07 | 6.42 | 1,400 | 0 | 0.1 | |
28/03/2013 |
6.99
|
6,900 | 6.80 | 6.99 | 6.80 | 0 | 0 | 0 | |
27/03/2013 |
6.80
|
7,100 | 6.98 | 6.98 | 6.78 | 1,400 | 0 | 0.1 | |
26/03/2013 |
6.98
|
7,400 | 6.99 | 6.99 | 6.84 | 0 | 0 | 0 | |
25/03/2013 |
6.99
|
13,500 | 7.14 | 7.14 | 6.84 | 4,700 | 0 | 0.2 | |
22/03/2013 |
7.14
|
15,700 | 6.86 | 7.30 | 6.84 | 0 | 100 | -0.0 | |
21/03/2013 |
6.86
|
36,600 | 6.26 | 6.86 | 6.38 | 0 | 0 | 0 | |
20/03/2013 |
6.26
|
31,100 | 5.97 | 6.26 | 5.97 | 0 | 0 | 0 | |
19/03/2013 |
5.97
|
4,900 | 5.93 | 6.00 | 5.78 | 1,600 | 0 | 0.1 | |
18/03/2013 |
5.93
|
8,700 | 6.02 | 6.08 | 5.93 | 0 | 0 | 0 | |
15/03/2013 |
6.02
|
2,400 | 6.08 | 6.08 | 5.93 | 1,600 | 0 | 0.1 | |
14/03/2013 |
6.08
|
7,600 | 6.08 | 6.08 | 6.08 | 5,000 | 0 | 0.2 | |
13/03/2013 |
6.08
|
4,400 | 6.08 | 6.38 | 6.08 | 0 | 0 | 0 | |
12/03/2013 |
6.08
|
16,900 | 5.85 | 6.13 | 5.93 | 0 | 0 | 0 | |
11/03/2013 |
5.85
|
1,400 | 5.47 | 5.96 | 5.55 | 0 | 0 | 0 | |
08/03/2013 |
5.47
|
5,200 | 5.27 | 5.47 | 5.27 | 0 | 0 | 0 | |
07/03/2013 |
5.27
|
4,300 | 5.26 | 5.27 | 5.20 | 1,800 | 0 | 0.1 | |
06/03/2013 |
5.26
|
1,500 | 5.24 | 5.26 | 5.26 | 0 | 0 | 0 | |
05/03/2013 |
5.24
|
3,400 | 5.26 | 5.27 | 5.23 | 1,800 | 0 | 0.1 | |
04/03/2013 |
5.26
|
3,400 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 | |
01/03/2013 |
5.24
|
1,800 | 5.21 | 5.24 | 5.17 | 0 | 0 | 0 | |
28/02/2013 |
5.21
|
6,900 | 5.09 | 5.21 | 5.09 | 0 | 0 | 0 | |
27/02/2013 |
5.09
|
4,900 | 4.86 | 5.09 | 4.86 | 900 | 0 | 0.0 | |
26/02/2013 |
4.86
|
13,500 | 4.83 | 4.94 | 4.86 | 0 | 0 | 0 | |
25/02/2013 |
4.83
|
6,800 | 4.61 | 5.05 | 4.71 | 0 | 0 | 0 | |
22/02/2013 |
4.61
|
3,900 | 4.68 | 4.86 | 4.61 | 1,200 | 0 | 0.0 | |
21/02/2013 |
4.68
|
3,300 | 4.58 | 4.79 | 4.61 | 0 | 0 | 0 | |
20/02/2013 |
4.58
|
3,000 | 4.71 | 4.71 | 4.58 | 2,000 | 0 | 0.1 | |
19/02/2013 |
4.71
|
1,200 | 4.58 | 4.71 | 4.70 | 0 | 0 | 0 | |
18/02/2013 |
4.58
|
7,300 | 4.71 | 5.02 | 4.58 | 0 | 0 | 0 | |
08/02/2013 |
4.71
|
10,100 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 | |
07/02/2013 |
4.71
|
7,500 | 4.56 | 4.71 | 4.55 | 0 | 0 | 0 | |
06/02/2013 |
4.56
|
600 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 | |
05/02/2013 |
4.56
|
400 | 4.29 | 4.71 | 4.56 | 0 | 0 | 0 |