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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
6.89
|
9,280 | 6.84 | 6.95 | 6.87 | 5,070 | 0 | 0.1 | |
20/11/2013 |
6.84
|
23,450 | 6.76 | 6.84 | 6.76 | 10 | 0 | 0.0 | |
19/11/2013 |
6.76
|
32,610 | 6.76 | 6.81 | 6.76 | 0 | 0 | 0 | |
18/11/2013 |
6.76
|
80,950 | 6.76 | 6.87 | 6.76 | 3,000 | 0 | 0.1 | |
15/11/2013 |
6.76
|
140 | 6.76 | 6.76 | 6.76 | 20 | 0 | 0.0 | |
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/11/2013 |
6.76
|
3,590 | 6.70 | 6.78 | 6.62 | 10 | 0 | 0.0 | |
13/11/2013 |
6.70
|
2,600 | 6.75 | 6.75 | 6.68 | 710 | 0 | 0.0 | |
12/11/2013 |
6.75
|
9,400 | 6.55 | 6.78 | 6.52 | 10 | 5,320 | -0.1 | |
11/11/2013 |
6.55
|
5,070 | 6.70 | 6.70 | 6.55 | 10 | 0 | 0.0 | |
08/11/2013 |
6.70
|
3,120 | 6.68 | 6.70 | 6.62 | 0 | 0 | 0 | |
07/11/2013 |
6.68
|
1,850 | 6.73 | 6.73 | 6.62 | 10 | 0 | 0.0 | |
06/11/2013 |
6.73
|
6,500 | 6.75 | 6.75 | 6.52 | 0 | 1,400 | -0.0 | |
05/11/2013 |
6.75
|
8,710 | 6.73 | 6.94 | 6.62 | 20 | 0 | 0.0 | |
04/11/2013 |
6.73
|
7,330 | 6.70 | 6.73 | 6.62 | 1,400 | 0 | 0.0 | |
01/11/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/10/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/10/2013 |
6.70
|
2,010 | 6.73 | 6.73 | 6.62 | 0 | 0 | 0 | |
29/10/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
28/10/2013 |
6.73
|
7,390 | 6.73 | 6.81 | 6.29 | 40 | 0 | 0.0 | |
25/10/2013 |
6.73
|
2,010 | 6.75 | 6.75 | 6.47 | 20 | 0 | 0.0 | |
24/10/2013 |
6.75
|
5,640 | 6.68 | 6.75 | 6.50 | 120 | 0 | 0.0 | |
23/10/2013 |
6.68
|
3,840 | 6.60 | 6.70 | 6.52 | 20 | 0 | 0.0 | |
22/10/2013 |
6.60
|
6,200 | 6.50 | 6.62 | 6.52 | 10 | 0 | 0.0 | |
21/10/2013 |
6.50
|
25,050 | 6.31 | 6.73 | 6.37 | 7,100 | 0 | 0.2 | |
18/10/2013 |
6.31
|
21,850 | 6.29 | 6.68 | 6.24 | 100 | 0 | 0.0 | |
17/10/2013 |
6.29
|
24,100 | 6.24 | 6.29 | 6.11 | 90 | 0 | 0.0 | |
16/10/2013 |
6.24
|
6,800 | 6.24 | 6.24 | 6.11 | 10 | 0 | 0.0 | |
15/10/2013 |
6.24
|
820 | 6.34 | 6.34 | 6.24 | 0 | 0 | 0 | |
14/10/2013 |
6.34
|
650 | 6.24 | 6.34 | 6.11 | 500 | 0 | 0.0 | |
11/10/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/10/2013 |
6.24
|
13,010 | 6.31 | 6.31 | 6.11 | 0 | 3,000 | -0.1 | |
09/10/2013 |
6.31
|
2,010 | 6.42 | 6.42 | 6.13 | 10 | 2,000 | -0.0 | |
08/10/2013 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
07/10/2013 |
6.42
|
6,610 | 6.24 | 6.42 | 6.24 | 0 | 0 | 0 | |
04/10/2013 |
6.24
|
16,530 | 6.24 | 6.62 | 6.24 | 30 | 0 | 0.0 | |
03/10/2013 |
6.24
|
1,980 | 6.50 | 6.50 | 6.24 | 0 | 0 | 0 | |
02/10/2013 |
6.50
|
10 | 6.31 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/10/2013 |
6.31
|
1,660 | 6.24 | 6.50 | 6.05 | 20 | 0 | 0.0 | |
30/09/2013 |
6.24
|
1,920 | 6.05 | 6.44 | 5.74 | 30 | 0 | 0.0 | |
27/09/2013 |
6.05
|
2,440 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 | |
26/09/2013 |
6.50
|
70 | 6.37 | 6.73 | 6.50 | 40 | 0 | 0.0 | |
25/09/2013 |
6.37
|
20 | 6.16 | 6.37 | 6.37 | 0 | 0 | 0 | |
24/09/2013 |
6.16
|
1,060 | 6.24 | 6.24 | 6.11 | 60 | 0 | 0.0 | |
23/09/2013 |
6.24
|
1,530 | 6.31 | 6.31 | 6.24 | 500 | 0 | 0.0 | |
20/09/2013 |
6.31
|
1,100 | 6.26 | 6.31 | 6.31 | 0 | 220 | -0.0 | |
19/09/2013 |
6.26
|
70 | 6.26 | 6.26 | 5.85 | 20 | 0 | 0.0 | |
18/09/2013 |
6.26
|
4,400 | 6.26 | 6.37 | 6.26 | 0 | 1,200 | -0.0 | |
17/09/2013 |
6.26
|
2,280 | 5.90 | 6.29 | 5.85 | 2,080 | 0 | 0.0 | |
16/09/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/09/2013 |
5.90
|
6,240 | 5.82 | 5.98 | 5.82 | 20 | 0 | 0.0 | |
12/09/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
11/09/2013 |
5.82
|
50 | 5.79 | 5.82 | 5.72 | 10 | 0 | 0.0 | |
10/09/2013 |
5.79
|
1,010 | 5.82 | 5.82 | 5.72 | 10 | 0 | 0.0 | |
09/09/2013 |
5.82
|
2,380 | 5.82 | 5.82 | 5.72 | 10 | 0 | 0.0 | |
06/09/2013 |
5.82
|
4,420 | 5.82 | 5.82 | 5.59 | 4,420 | 0 | 0.1 | |
05/09/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
04/09/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
03/09/2013 |
5.82
|
180 | 5.82 | 5.85 | 5.53 | 170 | 0 | 0.0 | |
30/08/2013 |
5.82
|
10 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
29/08/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/08/2013 |
5.82
|
19,830 | 5.51 | 5.82 | 5.46 | 3,740 | 0 | 0.1 | |
27/08/2013 |
5.51
|
3,120 | 5.85 | 5.85 | 5.51 | 20 | 0 | 0.0 | |
26/08/2013 |
5.85
|
5,610 | 5.82 | 6.18 | 5.85 | 0 | 0 | 0 | |
23/08/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
22/08/2013 |
5.82
|
11,030 | 5.85 | 5.85 | 5.46 | 0 | 0 | 0 | |
21/08/2013 |
5.85
|
3,020 | 5.72 | 5.85 | 5.72 | 20 | 0 | 0.0 | |
20/08/2013 |
5.72
|
36,050 | 5.82 | 5.82 | 5.53 | 600 | 0 | 0.0 | |
19/08/2013 |
5.82
|
4,450 | 5.82 | 5.82 | 5.53 | 2,020 | 0 | 0.0 | |
16/08/2013 |
5.82
|
160 | 5.92 | 5.92 | 5.72 | 20 | 0 | 0.0 | |
15/08/2013 |
5.92
|
14,170 | 5.69 | 5.92 | 5.66 | 300 | 7,870 | -0.2 | |
14/08/2013 |
5.69
|
170 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
13/08/2013 |
5.69
|
30,000 | 5.64 | 5.69 | 5.64 | 0 | 24,130 | -0.5 | |
12/08/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/08/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/08/2013 |
5.64
|
4,520 | 5.69 | 5.69 | 5.40 | 80 | 0 | 0.0 | |
07/08/2013 |
5.69
|
2,050 | 5.64 | 5.69 | 5.56 | 50 | 0 | 0.0 | |
06/08/2013 |
5.64
|
6,750 | 5.53 | 5.66 | 5.48 | 1,750 | 0 | 0.0 | |
05/08/2013 |
5.53
|
14,360 | 5.46 | 5.53 | 5.25 | 350 | 0 | 0.0 | |
02/08/2013 |
5.46
|
8,030 | 5.35 | 5.46 | 5.38 | 20 | 0 | 0.0 | |
01/08/2013 |
5.35
|
840 | 5.46 | 5.46 | 5.35 | 500 | 0 | 0.0 | |
31/07/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
30/07/2013 |
5.46
|
1,920 | 5.66 | 5.72 | 5.30 | 1,000 | 10 | 0.0 | |
29/07/2013 |
5.66
|
0 | 5.35 | 5.66 | 5.66 | 0 | 0 | 0 | |
26/07/2013 |
5.35
|
10,630 | 5.35 | 5.66 | 5.17 | 1,880 | 0 | 0.0 | |
25/07/2013 |
5.35
|
8,100 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 | |
24/07/2013 |
5.35
|
3,730 | 5.40 | 5.40 | 5.22 | 40 | 0 | 0.0 | |
23/07/2013 |
5.40
|
7,070 | 5.48 | 5.48 | 5.35 | 40 | 0 | 0.0 | |
22/07/2013 |
5.48
|
6,910 | 5.51 | 5.51 | 5.33 | 1,300 | 0 | 0.0 | |
19/07/2013 |
5.51
|
23,620 | 5.17 | 5.51 | 5.09 | 16,440 | 0 | 0.3 | |
18/07/2013 |
5.17
|
10 | 5.07 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/07/2013 |
5.07
|
10 | 4.94 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/07/2013 |
4.94
|
4,530 | 5.17 | 5.17 | 4.86 | 20 | 0 | 0.0 | |
15/07/2013 |
5.17
|
1,010 | 5.27 | 5.27 | 5.07 | 10 | 0 | 0.0 | |
12/07/2013 |
5.27
|
1,220 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 | |
11/07/2013 |
5.66
|
220 | 5.46 | 5.66 | 5.46 | 220 | 0 | 0.0 | |
10/07/2013 |
5.46
|
60 | 5.51 | 5.51 | 5.46 | 60 | 50 | 0.0 | |
09/07/2013 |
5.51
|
20 | 5.59 | 5.59 | 5.51 | 20 | 0 | 0.0 | |
08/07/2013 |
5.59
|
20 | 5.51 | 5.59 | 5.59 | 20 | 0 | 0.0 | |
05/07/2013 |
5.51
|
50 | 5.51 | 5.51 | 5.51 | 50 | 0 | 0.0 | |
04/07/2013 |
5.51
|
120 | 5.25 | 5.51 | 5.43 | 120 | 0 | 0.0 |