Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.25 | 1.39% | 104,400 | -100 | -0.0 |
17.80
18.20
18.20
|
2 tháng
(2025-05-26) |
0.20 | 1.11% | 650,100 | -100 | -0.0 |
17.80
18.30
18.20
|
3 tháng
(2025-04-28) |
0.20 | 1.11% | 848,900 | -100 | -0.0 |
17.80
18.30
18.20
|
6 tháng
(2025-02-03) |
0.50 | 2.82% | 1,841,300 | -4,838 | -0.1 |
16.30
19.90
18.20
|
12 tháng
(2024-07-30) |
0.75 | 4.30% | 3,891,100 | -9,238 | -0.2 |
16.30
19.90
18.20
|
24 tháng
(2023-08-07) |
-0.90 | -4.71% | 11,190,800 | -305,848 | -5.2 |
16.30
19.90
18.20
|
36 tháng
(2022-08-10) |
-6.09 | -25.06% | 19,211,100 | -511,231 | -6.2 |
16.23
24.29
18.20
|
60 tháng
(2020-08-20) |
-0.28 | -1.50% | 129,833,390 | -3,235,341 | -83.8 |
16.23
33.89
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/12/2013 |
8.84
|
65,120 | 8.99 | 9.25 | 8.77 | 200 | 0 | 0.0 | |
04/12/2013 |
8.99
|
66,040 | 9.21 | 9.29 | 8.95 | 0 | 0 | 0 | |
03/12/2013 |
9.21
|
91,750 | 9.33 | 9.33 | 9.06 | 500 | 0 | 0.0 | |
02/12/2013 |
9.33
|
40,430 | 9.36 | 9.47 | 9.14 | 700 | 0 | 0.0 | |
29/11/2013 |
9.36
|
309,630 | 9.25 | 9.40 | 8.95 | 300 | 0 | 0.0 | |
28/11/2013 |
9.25
|
22,760 | 9.33 | 9.33 | 9.03 | 500 | 0 | 0.0 | |
27/11/2013 |
9.33
|
51,140 | 9.33 | 9.51 | 8.95 | 0 | 0 | 0 | |
26/11/2013 |
9.33
|
110,560 | 8.80 | 9.40 | 8.77 | 0 | 0 | 0 | |
25/11/2013 |
8.80
|
60,640 | 8.54 | 8.99 | 8.58 | 0 | 0 | 0 | |
22/11/2013 |
8.54
|
35,720 | 8.21 | 8.69 | 8.17 | 0 | 0 | 0 | |
21/11/2013 |
8.21
|
53,870 | 8.36 | 8.65 | 8.21 | 0 | 0 | 0 | |
20/11/2013 |
8.36
|
25,760 | 8.28 | 8.36 | 8.17 | 0 | 0 | 0 | |
19/11/2013 |
8.28
|
34,740 | 8.50 | 8.58 | 8.24 | 0 | 0 | 0 | |
18/11/2013 |
8.50
|
68,170 | 8.21 | 8.50 | 8.02 | 0 | 0 | 0 | |
15/11/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/11/2013 |
8.21
|
36,750 | 7.95 | 8.39 | 8.13 | 0 | 0 | 0 | |
14/11/2013 |
7.95
|
143,940 | 7.49 | 7.95 | 7.49 | 0 | 0 | 0 | |
13/11/2013 |
7.49
|
59,120 | 7.66 | 7.66 | 7.49 | 0 | 0 | 0 | |
12/11/2013 |
7.66
|
48,980 | 7.87 | 7.91 | 7.49 | 0 | 0 | 0 | |
11/11/2013 |
7.87
|
41,920 | 7.70 | 7.95 | 7.59 | 0 | 0 | 0 | |
08/11/2013 |
7.70
|
21,280 | 7.91 | 7.91 | 7.56 | 0 | 0 | 0 | |
07/11/2013 |
7.91
|
37,760 | 8.12 | 8.12 | 7.73 | 0 | 0 | 0 | |
06/11/2013 |
8.12
|
33,740 | 8.12 | 8.19 | 7.63 | 0 | 0 | 0 | |
05/11/2013 |
8.12
|
43,300 | 7.91 | 8.26 | 7.91 | 0 | 0 | 0 | |
04/11/2013 |
7.91
|
102,740 | 7.42 | 7.91 | 7.42 | 0 | 0 | 0 | |
01/11/2013 |
7.42
|
79,610 | 7.06 | 7.42 | 7.06 | 0 | 0 | 0 | |
31/10/2013 |
7.06
|
65,950 | 7.20 | 7.27 | 7.06 | 0 | 0 | 0 | |
30/10/2013 |
7.20
|
9,170 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 | |
29/10/2013 |
7.34
|
60,930 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 | |
28/10/2013 |
7.06
|
53,210 | 7.06 | 7.20 | 6.99 | 0 | 0 | 0 | |
25/10/2013 |
7.06
|
63,430 | 6.99 | 7.24 | 6.99 | 0 | 0 | 0 | |
24/10/2013 |
6.99
|
133,810 | 6.71 | 7.17 | 6.71 | 0 | 0 | 0 | |
23/10/2013 |
6.71
|
93,450 | 6.39 | 6.78 | 6.39 | 0 | 0 | 0 | |
22/10/2013 |
6.39
|
136,280 | 6.04 | 6.43 | 6.25 | 0 | 0 | 0 | |
21/10/2013 |
6.04
|
49,370 | 5.65 | 6.04 | 5.93 | 0 | 0 | 0 | |
18/10/2013 |
5.65
|
17,340 | 5.76 | 5.76 | 5.65 | 0 | 0 | 0 | |
17/10/2013 |
5.76
|
15,220 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
16/10/2013 |
5.79
|
22,820 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
15/10/2013 |
5.79
|
4,920 | 5.72 | 5.83 | 5.72 | 0 | 0 | 0 | |
14/10/2013 |
5.72
|
610 | 5.76 | 5.76 | 5.72 | 0 | 0 | 0 | |
11/10/2013 |
5.76
|
7,020 | 5.76 | 5.76 | 5.65 | 0 | 0 | 0 | |
10/10/2013 |
5.76
|
5,820 | 5.76 | 5.79 | 5.69 | 0 | 0 | 0 | |
09/10/2013 |
5.76
|
6,020 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 | |
08/10/2013 |
5.79
|
8,090 | 5.76 | 5.79 | 5.65 | 0 | 0 | 0 | |
07/10/2013 |
5.76
|
1,180 | 5.79 | 5.79 | 5.76 | 0 | 0 | 0 | |
04/10/2013 |
5.79
|
8,030 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 | |
03/10/2013 |
5.83
|
17,120 | 5.83 | 5.83 | 5.65 | 0 | 0 | 0 | |
02/10/2013 |
5.83
|
2,640 | 5.65 | 5.90 | 5.65 | 0 | 0 | 0 | |
01/10/2013 |
5.65
|
5,300 | 5.83 | 5.86 | 5.65 | 5,000 | 0 | 0.1 | |
30/09/2013 |
5.83
|
1,060 | 5.72 | 5.83 | 5.65 | 200 | 0 | 0.0 | |
27/09/2013 |
5.72
|
29,010 | 5.54 | 5.79 | 5.54 | 0 | 0 | 0 | |
26/09/2013 |
5.54
|
11,210 | 5.54 | 5.58 | 5.51 | 0 | 0 | 0 | |
25/09/2013 |
5.54
|
11,550 | 5.37 | 5.54 | 5.33 | 0 | 0 | 0 | |
24/09/2013 |
5.37
|
3,000 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
23/09/2013 |
5.40
|
1,050 | 5.37 | 5.40 | 5.37 | 0 | 0 | 0 | |
20/09/2013 |
5.37
|
3,460 | 5.37 | 5.40 | 5.37 | 0 | 0 | 0 | |
19/09/2013 |
5.37
|
1,910 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
18/09/2013 |
5.33
|
3,420 | 5.33 | 5.37 | 5.33 | 1,410 | 0 | 0.0 | |
17/09/2013 |
5.33
|
8,860 | 5.33 | 5.37 | 5.30 | 590 | 0 | 0.0 | |
16/09/2013 |
5.33
|
5,580 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 | |
13/09/2013 |
5.33
|
12,130 | 5.33 | 5.37 | 5.30 | 1,000 | 0 | 0.0 | |
12/09/2013 |
5.33
|
27,170 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 | |
11/09/2013 |
5.37
|
2,630 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 | |
10/09/2013 |
5.40
|
3,110 | 5.30 | 5.40 | 5.33 | 0 | 0 | 0 | |
09/09/2013 |
5.30
|
2,340 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
06/09/2013 |
5.40
|
9,010 | 5.40 | 5.40 | 5.37 | 2,000 | 0 | 0.0 | |
05/09/2013 |
5.40
|
3,000 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 | |
04/09/2013 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/09/2013 |
5.44
|
20 | 5.40 | 5.44 | 5.44 | 0 | 0 | 0 | |
30/08/2013 |
5.40
|
40,520 | 5.37 | 5.40 | 5.30 | 0 | 0 | 0 | |
29/08/2013 |
5.37
|
2,810 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
28/08/2013 |
5.40
|
33,620 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
27/08/2013 |
5.44
|
30,520 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
26/08/2013 |
5.44
|
8,160 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
23/08/2013 |
5.44
|
3,040 | 5.37 | 5.47 | 5.37 | 0 | 0 | 0 | |
22/08/2013 |
5.37
|
16,210 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 | |
21/08/2013 |
5.47
|
70 | 5.58 | 5.58 | 5.37 | 0 | 0 | 0 | |
20/08/2013 |
5.58
|
67,960 | 5.37 | 5.58 | 5.30 | 0 | 0 | 0 | |
19/08/2013 |
5.37
|
6,270 | 5.40 | 5.44 | 5.23 | 0 | 0 | 0 | |
16/08/2013 |
5.40
|
12,760 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 | |
15/08/2013 |
5.44
|
10,100 | 5.37 | 5.47 | 5.30 | 0 | 0 | 0 | |
14/08/2013 |
5.37
|
5,420 | 5.37 | 5.37 | 5.26 | 0 | 0 | 0 | |
13/08/2013 |
5.37
|
18,980 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
12/08/2013 |
5.33
|
10,310 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 | |
09/08/2013 |
5.33
|
3,060 | 5.26 | 5.33 | 5.30 | 0 | 0 | 0 | |
08/08/2013 |
5.26
|
3,420 | 5.23 | 5.26 | 5.23 | 0 | 0 | 0 | |
07/08/2013 |
5.23
|
3,210 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 | |
06/08/2013 |
5.23
|
5,830 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
05/08/2013 |
5.33
|
12,330 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 | |
02/08/2013 |
5.33
|
7,700 | 5.51 | 5.51 | 5.30 | 0 | 0 | 0 | |
01/08/2013 |
5.51
|
44,870 | 5.26 | 5.58 | 5.19 | 0 | 0 | 0 | |
31/07/2013 |
5.26
|
4,120 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
30/07/2013 |
5.33
|
6,190 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
29/07/2013 |
5.33
|
21,250 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
26/07/2013 |
5.33
|
43,660 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 | |
25/07/2013 |
5.33
|
17,260 | 5.26 | 5.33 | 5.19 | 0 | 0 | 0 | |
24/07/2013 |
5.26
|
600 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 | |
23/07/2013 |
5.30
|
5,350 | 5.30 | 5.33 | 5.26 | 0 | 0 | 0 | |
22/07/2013 |
5.30
|
42,470 | 5.23 | 5.44 | 5.23 | 0 | 0 | 0 | |
19/07/2013 |
5.23
|
57,240 | 4.94 | 5.23 | 5.05 | 0 | 0 | 0 | |
18/07/2013 |
4.94
|
1,510 | 4.87 | 4.94 | 4.87 | 0 | 0 | 0 |