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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2013 |
22.21
|
990 | 23.88 | 23.88 | 22.21 | 0 | 990 | -0.0 | |
25/06/2013 |
23.88
|
1,050 | 24.34 | 24.39 | 23.88 | 0 | 50 | -0.0 | |
24/06/2013 |
24.34
|
200 | 24.65 | 24.65 | 24.34 | 0 | 0 | 0 | |
21/06/2013 |
24.65
|
300 | 25.17 | 25.17 | 24.65 | 0 | 300 | -0.0 | |
20/06/2013 |
25.17
|
20 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
19/06/2013 |
25.17
|
20 | 25.43 | 25.43 | 25.17 | 0 | 0 | 0 | |
18/06/2013 |
25.43
|
1,390 | 25.43 | 25.43 | 24.91 | 0 | 0 | 0 | |
17/06/2013 |
25.43
|
1,020 | 24.97 | 25.43 | 23.25 | 320 | 0 | 0.0 | |
14/06/2013 |
24.97
|
180 | 25.43 | 25.43 | 24.97 | 80 | 0 | 0.0 | |
13/06/2013 |
25.43
|
1,290 | 25.43 | 25.43 | 24.91 | 0 | 780 | -0.0 | |
12/06/2013 |
25.43
|
4,000 | 25.17 | 26.47 | 25.43 | 0 | 0 | 0 | |
11/06/2013 |
25.17
|
1,050 | 23.56 | 25.17 | 23.56 | 0 | 100 | -0.0 | |
10/06/2013 |
23.56
|
120 | 25.22 | 25.85 | 23.56 | 50 | 0 | 0.0 | |
07/06/2013 |
25.22
|
3,310 | 25.38 | 25.38 | 25.17 | 0 | 0 | 0 | |
06/06/2013 |
25.38
|
870 | 25.69 | 25.69 | 25.38 | 0 | 0 | 0 | |
05/06/2013 |
25.69
|
2,880 | 25.74 | 25.74 | 25.69 | 2,880 | 0 | 0.1 | |
04/06/2013 |
25.74
|
130 | 25.64 | 25.74 | 25.74 | 10 | 0 | 0.0 | |
03/06/2013 |
25.64
|
310 | 25.17 | 25.64 | 25.17 | 0 | 0 | 0 | |
31/05/2013 |
25.17
|
150 | 25.64 | 25.64 | 25.17 | 0 | 100 | -0.0 | |
30/05/2013 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
29/05/2013 |
25.64
|
10 | 25.43 | 25.64 | 25.64 | 0 | 0 | 0 | |
28/05/2013 |
25.43
|
220 | 25.22 | 25.43 | 23.62 | 0 | 0 | 0 | |
27/05/2013 |
25.22
|
320 | 25.43 | 25.69 | 25.22 | 0 | 0 | 0 | |
24/05/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/05/2013 |
25.43
|
1,870 | 24.91 | 25.85 | 25.43 | 0 | 0 | 0 | |
23/05/2013 |
24.91
|
1,050 | 25.16 | 25.16 | 24.91 | 0 | 500 | -0.0 | |
22/05/2013 |
25.16
|
560 | 24.91 | 25.16 | 25.16 | 0 | 0 | 0 | |
21/05/2013 |
24.91
|
3,050 | 25.41 | 25.41 | 24.86 | 0 | 0 | 0 | |
20/05/2013 |
25.41
|
160 | 24.91 | 25.41 | 25.41 | 0 | 0 | 0 | |
17/05/2013 |
24.91
|
340 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
16/05/2013 |
24.91
|
60 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
15/05/2013 |
24.91
|
7,720 | 24.42 | 24.91 | 24.66 | 0 | 0 | 0 | |
14/05/2013 |
24.42
|
7,330 | 24.66 | 24.66 | 24.42 | 1,540 | 6,480 | -0.2 | |
13/05/2013 |
24.66
|
4,830 | 24.66 | 24.76 | 24.66 | 4,620 | 0 | 0.2 | |
10/05/2013 |
24.66
|
2,310 | 24.66 | 24.66 | 24.66 | 2,310 | 0 | 0.1 | |
09/05/2013 |
24.66
|
25,630 | 24.42 | 24.71 | 24.66 | 18,130 | 0 | 0.9 | |
08/05/2013 |
24.42
|
1,310 | 24.66 | 24.86 | 24.42 | 0 | 0 | 0 | |
07/05/2013 |
24.66
|
9,830 | 24.86 | 24.86 | 24.66 | 30 | 0 | 0.0 | |
06/05/2013 |
24.86
|
2,230 | 24.66 | 24.86 | 24.81 | 0 | 0 | 0 | |
03/05/2013 |
24.66
|
24,390 | 24.66 | 24.76 | 24.61 | 24,240 | 0 | 1.2 | |
02/05/2013 |
24.66
|
28,230 | 24.66 | 24.71 | 24.42 | 28,170 | 0 | 1.4 | |
26/04/2013 |
24.66
|
42,490 | 24.71 | 24.71 | 24.42 | 41,900 | 0 | 2.1 | |
25/04/2013 |
24.71
|
21,350 | 24.51 | 24.71 | 24.42 | 21,340 | 0 | 1.1 | |
24/04/2013 |
24.51
|
30,520 | 22.92 | 24.51 | 23.42 | 28,780 | 0 | 1.4 | |
23/04/2013 |
22.92
|
32,570 | 22.97 | 23.92 | 22.92 | 30,000 | 500 | 1.4 | |
22/04/2013 |
22.97
|
21,040 | 24.42 | 24.42 | 22.97 | 3,000 | 0 | 0.1 | |
18/04/2013 |
24.42
|
28,330 | 24.46 | 24.66 | 24.42 | 20,000 | 0 | 1.0 | |
17/04/2013 |
24.46
|
10 | 24.56 | 24.56 | 24.46 | 0 | 0 | 0 | |
16/04/2013 |
24.56
|
32,200 | 24.61 | 24.66 | 24.51 | 85,000 | 0 | 4.2 | |
15/04/2013 |
24.61
|
30,550 | 24.66 | 24.66 | 24.56 | 30,000 | 0 | 1.5 | |
12/04/2013 |
24.66
|
6,790 | 24.66 | 24.71 | 24.66 | 5,690 | 0 | 0.3 | |
11/04/2013 |
24.66
|
15,190 | 24.61 | 24.66 | 24.61 | 14,790 | 0 | 0.7 | |
10/04/2013 |
24.61
|
32,650 | 24.66 | 24.66 | 24.61 | 25,850 | 2,200 | 1.2 | |
09/04/2013 |
24.66
|
5,940 | 24.81 | 24.81 | 24.66 | 0 | 0 | 0 | |
08/04/2013 |
24.81
|
450 | 24.86 | 24.86 | 24.71 | 0 | 0 | 0 | |
05/04/2013 |
24.86
|
5,010 | 24.42 | 24.86 | 23.92 | 0 | 0 | 0 | |
04/04/2013 |
24.42
|
6,000 | 24.42 | 24.91 | 24.17 | 4,000 | 0 | 0.2 | |
03/04/2013 |
24.42
|
680 | 24.42 | 24.91 | 23.17 | 195,340 | 195,340 | 0 | |
02/04/2013 |
24.42
|
1,960 | 25.41 | 25.41 | 24.32 | 0 | 1,950 | -0.1 | |
01/04/2013 |
25.41
|
6,800 | 24.91 | 26.16 | 24.86 | 0 | 1,000 | -0.1 | |
29/03/2013 |
24.91
|
1,810 | 24.37 | 24.91 | 23.92 | 0 | 0 | 0 | |
28/03/2013 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
27/03/2013 |
24.37
|
3,210 | 24.17 | 24.37 | 24.17 | 0 | 0 | 0 | |
26/03/2013 |
24.17
|
2,010 | 24.17 | 24.17 | 23.67 | 0 | 20 | -0.0 | |
25/03/2013 |
24.17
|
1,100 | 24.27 | 24.42 | 22.67 | 50 | 0 | 0.0 | |
22/03/2013 |
24.27
|
13,470 | 23.57 | 24.27 | 23.77 | 540 | 0 | 0.0 | |
21/03/2013 |
23.57
|
7,950 | 23.57 | 23.62 | 23.52 | 0 | 0 | 0 | |
20/03/2013 |
23.57
|
2,200 | 23.37 | 23.62 | 23.37 | 244,150 | 244,150 | 0 | |
19/03/2013 |
23.37
|
340 | 23.37 | 23.52 | 23.37 | 0 | 0 | 0 | |
18/03/2013 |
23.37
|
1,260 | 23.37 | 23.47 | 23.37 | 0 | 0 | 0 | |
15/03/2013 |
23.37
|
1,560 | 23.37 | 23.42 | 23.37 | 0 | 0 | 0 | |
14/03/2013 |
23.37
|
20 | 23.07 | 23.37 | 23.37 | 0 | 0 | 0 | |
13/03/2013 |
23.07
|
8,700 | 22.67 | 23.17 | 22.72 | 0 | 2,090 | -0.1 | |
12/03/2013 |
22.67
|
1,210 | 22.67 | 22.67 | 22.42 | 0 | 100 | -0.0 | |
11/03/2013 |
22.67
|
7,890 | 21.82 | 23.17 | 22.67 | 0 | 0 | 0 | |
08/03/2013 |
21.82
|
330 | 22.52 | 22.52 | 21.82 | 0 | 0 | 0 | |
07/03/2013 |
22.52
|
50 | 22.82 | 22.82 | 22.52 | 0 | 0 | 0 | |
06/03/2013 |
22.82
|
10 | 21.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
05/03/2013 |
21.82
|
90 | 23.42 | 23.42 | 21.82 | 0 | 0 | 0 | |
04/03/2013 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 100 | 0 | 0.0 | |
01/03/2013 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
28/02/2013 |
23.42
|
5,000 | 23.27 | 23.42 | 23.22 | 0 | 0 | 0 | |
27/02/2013 |
23.27
|
250 | 23.42 | 23.42 | 21.92 | 0 | 0 | 0 | |
26/02/2013 |
23.42
|
1,730 | 22.42 | 23.42 | 21.92 | 0 | 0 | 0 | |
25/02/2013 |
22.42
|
1,340 | 23.42 | 23.42 | 22.42 | 0 | 100 | -0.0 | |
22/02/2013 |
23.42
|
310 | 23.42 | 23.42 | 22.92 | 0 | 0 | 0 | |
21/02/2013 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
20/02/2013 |
23.42
|
100 | 23.67 | 23.67 | 23.42 | 0 | 0 | 0 | |
19/02/2013 |
23.67
|
3,630 | 24.07 | 24.07 | 23.42 | 100 | 0 | 0.0 | |
18/02/2013 |
24.07
|
2,760 | 23.97 | 24.17 | 23.42 | 2,100 | 100 | 0.1 | |
08/02/2013 |
23.97
|
1,360 | 23.37 | 24.27 | 22.92 | 10 | 0 | 0.0 | |
07/02/2013 |
23.37
|
280 | 22.47 | 23.37 | 22.47 | 0 | 0 | 0 | |
06/02/2013 |
22.47
|
6,190 | 22.87 | 22.87 | 22.42 | 10 | 0 | 0.0 | |
05/02/2013 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
04/02/2013 |
22.87
|
6,510 | 21.53 | 22.92 | 21.53 | 2,180 | 990 | 0.1 | |
01/02/2013 |
21.53
|
2,020 | 21.53 | 21.92 | 21.53 | 0 | 10 | -0.0 | |
31/01/2013 |
21.53
|
8,580 | 21.53 | 21.92 | 21.53 | 3,580 | 0 | 0.2 | |
30/01/2013 |
21.53
|
4,440 | 21.53 | 21.58 | 21.48 | 350 | 0 | 0.0 | |
29/01/2013 |
21.53
|
9,730 | 21.43 | 21.87 | 21.43 | 2,090 | 0 | 0.1 | |
28/01/2013 |
21.43
|
1,240 | 21.38 | 22.32 | 21.38 | 10 | 0 | 0.0 | |
25/01/2013 |
21.38
|
100 | 21.43 | 21.43 | 21.38 | 0 | 0 | 0 |