Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
26.35
|
300 | 26.53 | 26.53 | 26.35 | 0 | 0 | 0 | |
02/07/2013 |
26.53
|
2,100 | 26.20 | 26.68 | 25.19 | 0 | 0 | 0 | |
01/07/2013 |
26.20
|
1,800 | 26.20 | 27.20 | 26.18 | 0 | 0 | 0 | |
28/06/2013 |
26.20
|
4,900 | 24.19 | 26.61 | 25.44 | 0 | 200 | -0.0 | |
27/06/2013 |
24.19
|
5,300 | 21.71 | 24.19 | 23.19 | 0 | 0 | 0 | |
26/06/2013 |
21.71
|
900 | 23.11 | 23.11 | 21.71 | 100 | 0 | 0.0 | |
25/06/2013 |
23.11
|
600 | 23.38 | 23.38 | 21.71 | 0 | 0 | 0 | |
24/06/2013 |
23.38
|
1,600 | 23.36 | 24.19 | 23.38 | 100 | 0 | 0.0 | |
21/06/2013 |
23.36
|
600 | 23.84 | 23.84 | 23.36 | 600 | 0 | 0.1 | |
20/06/2013: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
20/06/2013 |
23.84
|
1,200 | 23.86 | 24.19 | 23.43 | 0 | 0 | 0 | |
19/06/2013 |
23.86
|
1,000 | 23.84 | 24.34 | 22.75 | 0 | 0 | 0 | |
18/06/2013 |
23.84
|
800 | 23.86 | 23.86 | 22.19 | 0 | 400 | -0.1 | |
17/06/2013 |
23.86
|
1,400 | 22.76 | 23.86 | 23.86 | 0 | 0 | 0 | |
14/06/2013 |
22.76
|
400 | 23.38 | 23.38 | 22.76 | 0 | 0 | 0 | |
13/06/2013 |
23.38
|
2,100 | 23.86 | 24.34 | 23.38 | 0 | 0 | 0 | |
12/06/2013 |
23.86
|
200 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
11/06/2013 |
23.86
|
6,000 | 23.38 | 23.86 | 23.78 | 200 | 0 | 0.0 | |
10/06/2013 |
23.38
|
600 | 23.78 | 23.78 | 22.44 | 0 | 0 | 0 | |
07/06/2013 |
23.78
|
400 | 23.86 | 23.86 | 23.78 | 0 | 0 | 0 | |
06/06/2013 |
23.86
|
1,300 | 24.02 | 24.02 | 21.62 | 0 | 0 | 0 | |
05/06/2013 |
24.02
|
100 | 24.59 | 24.59 | 24.02 | 0 | 0 | 0 | |
04/06/2013 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
03/06/2013 |
24.59
|
2,900 | 24.61 | 24.61 | 22.27 | 1,000 | 0 | 0.2 | |
31/05/2013 |
24.61
|
1,100 | 24.75 | 24.75 | 24.18 | 500 | 200 | 0.0 | |
30/05/2013 |
24.75
|
2,500 | 24.65 | 24.75 | 23.86 | 0 | 200 | -0.0 | |
29/05/2013 |
24.65
|
2,700 | 25.13 | 25.13 | 24.02 | 0 | 0 | 0 | |
28/05/2013 |
25.13
|
3,600 | 24.81 | 25.13 | 24.65 | 0 | 0 | 0 | |
27/05/2013 |
24.81
|
600 | 24.96 | 24.96 | 24.81 | 0 | 0 | 0 | |
24/05/2013 |
24.96
|
1,500 | 24.81 | 24.96 | 24.50 | 0 | 0 | 0 | |
23/05/2013 |
24.81
|
900 | 25.29 | 25.29 | 24.65 | 0 | 0 | 0 | |
22/05/2013 |
25.29
|
200 | 25.29 | 25.61 | 25.29 | 0 | 0 | 0 | |
21/05/2013 |
25.29
|
100 | 25.35 | 25.35 | 25.29 | 0 | 0 | 0 | |
20/05/2013 |
25.35
|
1,200 | 24.65 | 25.35 | 24.10 | 0 | 0 | 0 | |
17/05/2013 |
24.65
|
2,600 | 25.12 | 25.12 | 23.86 | 1,500 | 0 | 0.2 | |
16/05/2013 |
25.12
|
2,900 | 23.46 | 25.12 | 23.06 | 0 | 1,700 | -0.3 | |
15/05/2013 |
23.46
|
1,400 | 24.34 | 25.42 | 23.46 | 0 | 0 | 0 | |
14/05/2013 |
24.34
|
1,000 | 24.81 | 24.81 | 24.34 | 0 | 200 | -0.0 | |
13/05/2013 |
24.81
|
500 | 24.81 | 24.85 | 24.81 | 0 | 0 | 0 | |
10/05/2013 |
24.81
|
1,400 | 26.09 | 26.09 | 24.81 | 100 | 200 | -0.0 | |
09/05/2013 |
26.09
|
400 | 26.10 | 26.10 | 26.09 | 0 | 0 | 0 | |
08/05/2013 |
26.10
|
900 | 26.17 | 26.96 | 26.10 | 600 | 400 | 0.0 | |
07/05/2013 |
26.17
|
800 | 26.69 | 26.69 | 26.10 | 0 | 0 | 0 | |
06/05/2013 |
26.69
|
2,500 | 25.77 | 26.69 | 26.09 | 0 | 0 | 0 | |
03/05/2013 |
25.77
|
2,500 | 26.40 | 26.64 | 25.77 | 0 | 0 | 0 | |
02/05/2013 |
26.40
|
1,500 | 27.84 | 27.84 | 26.40 | 0 | 0 | 0 | |
26/04/2013 |
27.84
|
800 | 28.79 | 28.79 | 27.04 | 100 | 0 | 0.0 | |
25/04/2013 |
28.79
|
1,700 | 28.63 | 28.92 | 28.79 | 1,500 | 1,500 | 0 | |
24/04/2013 |
28.63
|
1,300 | 29.43 | 29.43 | 28.63 | 0 | 0 | 0 | |
23/04/2013 |
29.43
|
5,900 | 28.63 | 29.43 | 27.95 | 5,500 | 500 | 0.9 | |
22/04/2013 |
28.63
|
41,700 | 27.36 | 28.79 | 26.88 | 40,000 | 600 | 6.9 | |
18/04/2013 |
27.36
|
14,800 | 27.04 | 27.36 | 26.40 | 14,100 | 600 | 2.3 | |
17/04/2013 |
27.04
|
17,300 | 26.25 | 27.04 | 25.77 | 15,400 | 3,400 | 2.0 | |
16/04/2013 |
26.25
|
9,400 | 22.90 | 26.25 | 22.83 | 7,400 | 900 | 1.0 | |
15/04/2013 |
22.90
|
16,300 | 25.42 | 25.42 | 22.89 | 0 | 0 | 0 | |
12/04/2013 |
25.42
|
1,600 | 26.72 | 26.72 | 24.97 | 0 | 300 | -0.0 | |
11/04/2013 |
26.72
|
4,200 | 25.93 | 26.72 | 25.45 | 0 | 500 | -0.1 | |
10/04/2013 |
25.93
|
16,600 | 26.75 | 26.75 | 25.93 | 18,700 | 4,700 | 2.3 | |
09/04/2013 |
26.75
|
43,600 | 26.80 | 27.44 | 26.56 | 20,400 | 7,900 | 2.1 | |
08/04/2013 |
26.80
|
8,600 | 26.17 | 26.80 | 24.83 | 7,100 | 500 | 1.1 | |
05/04/2013 |
26.17
|
14,700 | 24.50 | 26.17 | 24.34 | 700 | 600 | 0.0 | |
04/04/2013 |
24.50
|
17,300 | 25.13 | 25.13 | 23.86 | 29,900 | 0 | 4.7 | |
03/04/2013 |
25.13
|
38,700 | 23.49 | 25.13 | 23.83 | 42,500 | 7,050 | 5.3 | |
02/04/2013 |
23.49
|
8,300 | 22.75 | 23.54 | 22.27 | 7,600 | 500 | 1.0 | |
01/04/2013 |
22.75
|
9,700 | 22.71 | 22.75 | 21.55 | 0 | 1,000 | -0.1 | |
29/03/2013 |
22.71
|
7,700 | 22.51 | 23.22 | 22.27 | 100 | 2,000 | -0.3 | |
28/03/2013 |
22.51
|
10,300 | 21.16 | 22.51 | 20.20 | 0 | 0 | 0 | |
27/03/2013 |
21.16
|
300 | 21.16 | 21.16 | 20.36 | 0 | 0 | 0 | |
26/03/2013 |
21.16
|
10,900 | 19.61 | 21.16 | 18.82 | 0 | 0 | 0 | |
25/03/2013 |
19.61
|
14,900 | 21.79 | 21.79 | 19.61 | 0 | 0 | 0 | |
22/03/2013 |
21.79
|
21,100 | 24.23 | 24.23 | 21.79 | 19,000 | 0 | 2.8 | |
21/03/2013 |
24.23
|
23,900 | 22.28 | 24.23 | 21.63 | 9,800 | 2,500 | 1.1 | |
20/03/2013 |
22.28
|
16,700 | 20.60 | 22.30 | 20.28 | 18,000 | 1,500 | 2.1 | |
19/03/2013 |
20.60
|
22,100 | 19.64 | 20.60 | 17.61 | 15,700 | 1,500 | 1.8 | |
18/03/2013 |
19.64
|
14,200 | 19.17 | 19.64 | 18.93 | 13,100 | 0 | 1.6 | |
15/03/2013 |
19.17
|
7,100 | 18.98 | 19.17 | 18.77 | 0 | 1,000 | -0.1 | |
14/03/2013 |
18.98
|
1,700 | 18.93 | 18.98 | 18.47 | 0 | 0 | 0 | |
13/03/2013 |
18.93
|
25,200 | 18.13 | 18.93 | 17.97 | 0 | 0 | 0 | |
12/03/2013 |
18.13
|
14,600 | 18.04 | 18.13 | 16.70 | 0 | 100 | -0.0 | |
11/03/2013 |
18.04
|
16,800 | 16.91 | 18.59 | 17.02 | 0 | 1,500 | -0.2 | |
08/03/2013 |
16.91
|
28,800 | 15.59 | 16.91 | 15.59 | 0 | 100 | -0.0 | |
07/03/2013 |
15.59
|
31,500 | 14.32 | 15.75 | 14.32 | 7,700 | 9,600 | -0.2 | |
06/03/2013 |
14.32
|
5,200 | 14.08 | 14.32 | 14.22 | 8,900 | 1,400 | 0.7 | |
05/03/2013 |
14.08
|
4,800 | 13.93 | 14.08 | 13.93 | 0 | 600 | -0.1 | |
04/03/2013 |
13.93
|
4,700 | 14.24 | 14.24 | 13.93 | 1,000 | 1,500 | -0.0 | |
01/03/2013 |
14.24
|
10,600 | 14.00 | 14.24 | 14.00 | 0 | 1,900 | -0.2 | |
28/02/2013 |
14.00
|
6,600 | 13.90 | 14.00 | 13.92 | 0 | 800 | -0.1 | |
27/02/2013 |
13.90
|
8,600 | 13.60 | 13.90 | 13.79 | 0 | 5,700 | -0.5 | |
26/02/2013 |
13.60
|
6,500 | 13.84 | 13.84 | 13.60 | 300 | 3,100 | -0.2 | |
25/02/2013 |
13.84
|
9,000 | 13.76 | 13.92 | 13.76 | 4,900 | 1,000 | 0.3 | |
22/02/2013 |
13.76
|
1,500 | 13.68 | 13.76 | 13.62 | 0 | 1,000 | -0.1 | |
21/02/2013 |
13.68
|
6,500 | 13.98 | 14.06 | 13.68 | 0 | 0 | 0 | |
20/02/2013 |
13.98
|
5,400 | 13.62 | 14.00 | 13.62 | 0 | 2,100 | -0.2 | |
19/02/2013 |
13.62
|
12,900 | 13.60 | 14.32 | 13.58 | 0 | 3,900 | -0.3 | |
18/02/2013 |
13.60
|
10,600 | 13.52 | 13.60 | 13.52 | 0 | 1,600 | -0.1 | |
08/02/2013 |
13.52
|
4,200 | 13.52 | 13.52 | 13.52 | 100 | 2,500 | -0.2 | |
07/02/2013 |
13.52
|
1,000 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
06/02/2013 |
13.52
|
2,000 | 13.52 | 13.66 | 13.52 | 0 | 0 | 0 | |
05/02/2013 |
13.52
|
1,600 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
04/02/2013 |
13.52
|
2,100 | 13.52 | 13.52 | 13.52 | 700 | 0 | 0.1 | |
01/02/2013 |
13.52
|
500 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |