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) |
6 | 2.27% | 3,700 | -2,100 | -0.5 |
250
290.40
270
|
2 tháng
(2024-09-16) |
15 | 5.88% | 6,800 | -1,600 | -0.4 |
249.10
290.40
270
|
3 tháng
(2024-08-16) |
17 | 6.72% | 12,200 | -1,600 | -0.4 |
249.10
290.40
270
|
6 tháng
(2024-05-20) |
76.49 | 39.52% | 46,300 | -1,516 | -0.5 |
193.22
290.40
270
|
12 tháng
(2023-11-20) |
95.18 | 54.44% | 135,700 | -12,100 | -2.4 |
159.52
290.40
270
|
24 tháng
(2022-11-25) |
129.80 | 92.59% | 201,576 | 6,500 | 0.7 |
136.81
290.40
270
|
36 tháng
(2021-11-30) |
100.65 | 59.44% | 275,624 | 14,200 | 2.1 |
136.81
290.40
270
|
60 tháng
(2019-12-11) |
158.85 | 142.92% | 1,053,276 | 50,664 | 9.3 |
102.50
290.40
270
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2013 |
27.29
|
600 | 28.35 | 28.35 | 27.29 | 0 | 0 | 0 | |
28/08/2013 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
27/08/2013 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
26/08/2013 |
28.35
|
1,900 | 27.24 | 28.35 | 27.24 | 0 | 300 | -0.0 | |
23/08/2013 |
27.24
|
2,700 | 26.13 | 27.24 | 26.13 | 500 | 1,600 | -0.1 | |
22/08/2013 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
21/08/2013 |
26.13
|
200 | 26.08 | 26.13 | 26.13 | 0 | 0 | 0 | |
20/08/2013 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
19/08/2013 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
16/08/2013 |
26.08
|
100 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
15/08/2013 |
26.08
|
4,200 | 25.84 | 27.92 | 25.84 | 0 | 0 | 0 | |
14/08/2013 |
25.84
|
1,200 | 27.92 | 27.92 | 25.84 | 0 | 0 | 0 | |
13/08/2013 |
27.92
|
100 | 25.84 | 27.92 | 27.92 | 0 | 0 | 0 | |
12/08/2013 |
25.84
|
300 | 28.02 | 28.02 | 25.60 | 0 | 0 | 0 | |
09/08/2013 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
08/08/2013 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
07/08/2013 |
28.02
|
1,100 | 26.08 | 28.02 | 26.08 | 0 | 0 | 0 | |
06/08/2013 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
05/08/2013 |
26.08
|
700 | 24.15 | 26.08 | 25.60 | 0 | 0 | 0 | |
02/08/2013 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
01/08/2013 |
24.15
|
100 | 25.12 | 25.12 | 24.15 | 0 | 0 | 0 | |
31/07/2013 |
25.12
|
300 | 24.88 | 25.12 | 25.12 | 300 | 0 | 0.0 | |
30/07/2013 |
24.88
|
400 | 24.83 | 24.88 | 24.83 | 200 | 0 | 0.0 | |
29/07/2013 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
26/07/2013 |
24.83
|
200 | 23.91 | 24.83 | 23.91 | 0 | 0 | 0 | |
25/07/2013 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
24/07/2013 |
23.91
|
4,400 | 24.15 | 24.63 | 23.91 | 300 | 0 | 0.0 | |
23/07/2013 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
22/07/2013 |
24.15
|
100 | 23.77 | 24.15 | 24.15 | 0 | 0 | 0 | |
19/07/2013 |
23.77
|
200 | 23.91 | 23.91 | 23.77 | 0 | 0 | 0 | |
18/07/2013 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
17/07/2013 |
23.91
|
800 | 25.60 | 25.60 | 23.91 | 0 | 0 | 0 | |
16/07/2013 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
15/07/2013 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
12/07/2013 |
25.60
|
100 | 23.67 | 25.60 | 25.60 | 0 | 0 | 0 | |
11/07/2013 |
23.67
|
1,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
10/07/2013 |
23.67
|
2,500 | 24.49 | 24.49 | 23.67 | 0 | 0 | 0 | |
09/07/2013 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
08/07/2013 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
05/07/2013 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
04/07/2013 |
24.49
|
0 | 24.73 | 24.49 | 24.49 | 0 | 0 | 0 | |
03/07/2013 |
24.73
|
500 | 23.77 | 24.73 | 23.81 | 100 | 0 | 0.0 | |
02/07/2013 |
23.77
|
300 | 23.72 | 23.77 | 23.77 | 0 | 0 | 0 | |
01/07/2013 |
23.72
|
2,000 | 23.77 | 23.77 | 23.72 | 100 | 0 | 0.0 | |
28/06/2013 |
23.77
|
1,800 | 23.77 | 23.81 | 23.77 | 100 | 0 | 0.0 | |
27/06/2013 |
23.77
|
100 | 24.44 | 24.44 | 23.77 | 0 | 0 | 0 | |
26/06/2013 |
24.44
|
300 | 24.44 | 24.44 | 24.44 | 300 | 0 | 0.0 | |
25/06/2013 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
24/06/2013 |
24.44
|
300 | 24.73 | 24.73 | 23.77 | 100 | 0 | 0.0 | |
21/06/2013 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
20/06/2013 |
24.73
|
100 | 24.25 | 24.73 | 24.73 | 100 | 0 | 0.0 | |
19/06/2013 |
24.25
|
100 | 24.15 | 24.25 | 24.25 | 0 | 0 | 0 | |
18/06/2013 |
24.15
|
900 | 24.54 | 24.54 | 24.15 | 200 | 0 | 0.0 | |
17/06/2013 |
24.54
|
300 | 24.59 | 24.59 | 24.54 | 100 | 0 | 0.0 | |
14/06/2013 |
24.59
|
200 | 24.59 | 24.63 | 24.59 | 100 | 0 | 0.0 | |
13/06/2013 |
24.59
|
3,800 | 23.67 | 24.59 | 23.72 | 400 | 0 | 0.0 | |
12/06/2013 |
23.67
|
2,800 | 24.83 | 24.83 | 23.67 | 800 | 0 | 0.0 | |
11/06/2013 |
24.83
|
200 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
10/06/2013 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
07/06/2013 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
06/06/2013 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
05/06/2013 |
24.83
|
1,100 | 24.63 | 24.83 | 24.63 | 0 | 0 | 0 | |
04/06/2013 |
24.63
|
1,000 | 24.83 | 24.83 | 24.63 | 0 | 0 | 0 | |
03/06/2013 |
24.83
|
1,300 | 24.63 | 24.83 | 24.63 | 0 | 0 | 0 | |
31/05/2013 |
24.63
|
3,000 | 23.67 | 24.63 | 23.72 | 2,000 | 0 | 0.1 | |
30/05/2013 |
23.67
|
1,000 | 25.60 | 25.60 | 23.67 | 0 | 0 | 0 | |
29/05/2013 |
25.60
|
400 | 23.67 | 25.60 | 23.91 | 0 | 0 | 0 | |
28/05/2013 |
23.67
|
8,000 | 25.31 | 25.31 | 23.67 | 0 | 0 | 0 | |
27/05/2013 |
25.31
|
500 | 24.63 | 25.31 | 25.31 | 0 | 0 | 0 | |
24/05/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/05/2013 |
24.63
|
2,800 | 24.15 | 24.63 | 24.06 | 1,200 | 0 | 0.1 | |
23/05/2013 |
24.15
|
400 | 24.15 | 24.15 | 23.92 | 0 | 0 | 0 | |
22/05/2013 |
24.15
|
9,200 | 24.11 | 24.15 | 23.32 | 0 | 0 | 0 | |
21/05/2013 |
24.11
|
5,900 | 23.69 | 24.11 | 23.45 | 0 | 0 | 0 | |
20/05/2013 |
23.69
|
1,100 | 23.13 | 23.69 | 23.22 | 0 | 0 | 0 | |
17/05/2013 |
23.13
|
2,500 | 24.38 | 24.38 | 23.13 | 800 | 0 | 0.0 | |
16/05/2013 |
24.38
|
100 | 23.41 | 24.38 | 24.38 | 0 | 0 | 0 | |
15/05/2013 |
23.41
|
6,600 | 26.94 | 26.94 | 23.41 | 0 | 0 | 0 | |
14/05/2013 |
26.94
|
1,300 | 25.55 | 26.94 | 24.62 | 0 | 0 | 0 | |
13/05/2013 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
10/05/2013 |
25.55
|
900 | 24.66 | 25.55 | 24.66 | 0 | 0 | 0 | |
09/05/2013 |
24.66
|
600 | 26.24 | 26.94 | 24.62 | 0 | 0 | 0 | |
08/05/2013 |
26.24
|
1,200 | 26.01 | 27.40 | 24.62 | 0 | 0 | 0 | |
07/05/2013 |
26.01
|
100 | 25.92 | 26.01 | 26.01 | 0 | 0 | 0 | |
06/05/2013 |
25.92
|
200 | 25.78 | 25.92 | 25.78 | 0 | 0 | 0 | |
03/05/2013 |
25.78
|
600 | 24.62 | 25.78 | 24.15 | 0 | 0 | 0 | |
02/05/2013 |
24.62
|
400 | 23.55 | 24.62 | 24.15 | 0 | 0 | 0 | |
26/04/2013 |
23.55
|
0 | 23.69 | 23.55 | 23.55 | 0 | 0 | 0 | |
25/04/2013 |
23.69
|
1,500 | 23.22 | 23.69 | 23.22 | 0 | 0 | 0 | |
24/04/2013 |
23.22
|
100 | 23.18 | 23.22 | 23.22 | 0 | 0 | 0 | |
23/04/2013 |
23.18
|
100 | 22.67 | 23.18 | 23.18 | 0 | 0 | 0 | |
22/04/2013 |
22.67
|
800 | 24.15 | 24.15 | 22.62 | 0 | 0 | 0 | |
18/04/2013 |
24.15
|
300 | 24.11 | 24.15 | 24.11 | 0 | 0 | 0 | |
17/04/2013 |
24.11
|
100 | 23.22 | 24.11 | 24.11 | 0 | 0 | 0 | |
16/04/2013 |
23.22
|
2,700 | 22.90 | 24.15 | 22.29 | 900 | 0 | 0.0 | |
15/04/2013 |
22.90
|
3,100 | 24.15 | 24.15 | 22.90 | 0 | 0 | 0 | |
12/04/2013 |
24.15
|
6,000 | 25.55 | 25.55 | 23.22 | 1,800 | 0 | 0.1 | |
11/04/2013 |
25.55
|
600 | 24.15 | 25.55 | 24.15 | 0 | 0 | 0 | |
10/04/2013 |
24.15
|
2,300 | 23.22 | 24.62 | 23.22 | 0 | 0 | 0 | |
09/04/2013 |
23.22
|
700 | 24.62 | 24.62 | 23.22 | 0 | 0 | 0 | |
08/04/2013 |
24.62
|
300 | 23.22 | 24.62 | 24.62 | 0 | 0 | 0 |