Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
3.25
|
130,240 | 3.25 | 3.34 | 3.25 | 5,800 | 0 | 0.1 | |
20/11/2013 |
3.25
|
92,170 | 3.25 | 3.27 | 3.24 | 3,200 | 0 | 0.1 | |
19/11/2013 |
3.25
|
41,740 | 3.25 | 3.27 | 3.24 | 3,200 | 0 | 0.1 | |
18/11/2013 |
3.25
|
49,820 | 3.27 | 3.27 | 3.24 | 100 | 0 | 0.0 | |
15/11/2013 |
3.27
|
52,940 | 3.29 | 3.30 | 3.20 | 2,500 | 0 | 0.0 | |
14/11/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/11/2013 |
3.29
|
25,280 | 3.22 | 3.37 | 3.20 | 3,000 | 0 | 0.1 | |
13/11/2013 |
3.22
|
104,460 | 3.27 | 3.28 | 3.20 | 3,000 | 0 | 0.1 | |
12/11/2013 |
3.27
|
217,080 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
11/11/2013 |
3.36
|
62,990 | 3.28 | 3.36 | 3.27 | 1,600 | 0 | 0.0 | |
08/11/2013 |
3.28
|
62,370 | 3.24 | 3.30 | 3.24 | 7,000 | 0 | 0.1 | |
07/11/2013 |
3.24
|
205,930 | 3.22 | 3.31 | 3.19 | 68,510 | 0 | 1.4 | |
06/11/2013 |
3.22
|
128,150 | 3.27 | 3.27 | 3.19 | 3,000 | 0 | 0.1 | |
05/11/2013 |
3.27
|
60,640 | 3.24 | 3.27 | 3.22 | 0 | 0 | 0 | |
04/11/2013 |
3.24
|
158,520 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 | |
01/11/2013 |
3.14
|
36,760 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 | |
31/10/2013 |
3.14
|
116,420 | 3.10 | 3.14 | 3.06 | 0 | 0 | 0 | |
30/10/2013 |
3.10
|
200,800 | 3.03 | 3.19 | 3.10 | 160 | 0 | 0.0 | |
29/10/2013 |
3.03
|
36,340 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
28/10/2013 |
3.03
|
58,410 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 | |
25/10/2013 |
3.00
|
36,130 | 3.03 | 3.08 | 3.00 | 100 | 40 | 0.0 | |
24/10/2013 |
3.03
|
199,240 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 | |
23/10/2013 |
2.99
|
104,410 | 2.97 | 3.00 | 2.96 | 5,800 | 0 | 0.1 | |
22/10/2013 |
2.97
|
53,750 | 2.97 | 2.97 | 2.92 | 5,570 | 0 | 0.1 | |
21/10/2013 |
2.97
|
54,800 | 2.89 | 3.02 | 2.88 | 0 | 0 | 0 | |
18/10/2013 |
2.89
|
66,520 | 2.89 | 2.91 | 2.85 | 38,100 | 0 | 0.7 | |
17/10/2013 |
2.89
|
24,770 | 2.86 | 2.89 | 2.83 | 6,490 | 3,000 | 0.1 | |
16/10/2013 |
2.86
|
16,490 | 2.83 | 2.88 | 2.85 | 5,790 | 0 | 0.1 | |
15/10/2013 |
2.83
|
25,830 | 2.86 | 2.86 | 2.83 | 3,400 | 0 | 0.1 | |
14/10/2013 |
2.86
|
21,520 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
11/10/2013 |
2.88
|
36,590 | 2.91 | 2.91 | 2.85 | 3,400 | 0 | 0.1 | |
10/10/2013 |
2.91
|
8,040 | 2.89 | 2.92 | 2.85 | 3,300 | 0 | 0.1 | |
09/10/2013 |
2.89
|
3,200 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
08/10/2013 |
2.92
|
81,570 | 2.89 | 2.92 | 2.85 | 240 | 17,430 | -0.3 | |
07/10/2013 |
2.89
|
23,120 | 2.89 | 2.91 | 2.89 | 100 | 0 | 0.0 | |
04/10/2013 |
2.89
|
12,060 | 2.91 | 2.91 | 2.88 | 3,940 | 0 | 0.1 | |
03/10/2013 |
2.91
|
6,670 | 2.92 | 2.92 | 2.89 | 3,300 | 0 | 0.1 | |
02/10/2013 |
2.92
|
12,390 | 2.91 | 2.92 | 2.89 | 2,000 | 0 | 0.0 | |
01/10/2013 |
2.91
|
17,010 | 2.83 | 2.91 | 2.82 | 650 | 0 | 0.0 | |
30/09/2013 |
2.83
|
19,090 | 2.80 | 2.83 | 2.80 | 60 | 0 | 0.0 | |
27/09/2013 |
2.80
|
3,320 | 2.78 | 2.80 | 2.78 | 350 | 0 | 0.0 | |
26/09/2013 |
2.78
|
24,300 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 | |
25/09/2013 |
2.80
|
7,320 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 | |
24/09/2013 |
2.80
|
12,330 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 | |
23/09/2013 |
2.77
|
8,060 | 2.75 | 2.80 | 2.75 | 5,500 | 0 | 0.1 | |
20/09/2013 |
2.75
|
4,790 | 2.80 | 2.80 | 2.75 | 3,500 | 0 | 0.1 | |
19/09/2013 |
2.80
|
16,050 | 2.78 | 2.80 | 2.77 | 3,500 | 0 | 0.1 | |
18/09/2013 |
2.78
|
8,060 | 2.80 | 2.80 | 2.77 | 2,880 | 0 | 0.1 | |
17/09/2013 |
2.80
|
13,650 | 2.80 | 2.82 | 2.77 | 2,800 | 0 | 0.0 | |
16/09/2013 |
2.80
|
5,370 | 2.80 | 2.80 | 2.77 | 210 | 0 | 0.0 | |
13/09/2013 |
2.80
|
5,810 | 2.82 | 2.83 | 2.77 | 3,500 | 0 | 0.1 | |
12/09/2013 |
2.82
|
7,710 | 2.83 | 2.83 | 2.77 | 3,500 | 0 | 0.1 | |
11/09/2013 |
2.83
|
13,860 | 2.80 | 2.83 | 2.77 | 0 | 0 | 0 | |
10/09/2013 |
2.80
|
1,130 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 | |
09/09/2013 |
2.74
|
20,390 | 2.78 | 2.80 | 2.74 | 3,600 | 0 | 0.1 | |
06/09/2013 |
2.78
|
14,870 | 2.78 | 2.80 | 2.77 | 3,500 | 0 | 0.1 | |
05/09/2013 |
2.78
|
5,750 | 2.78 | 2.80 | 2.77 | 3,500 | 0 | 0.1 | |
04/09/2013 |
2.78
|
15,360 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 | |
03/09/2013 |
2.83
|
30 | 2.78 | 2.83 | 2.83 | 0 | 0 | 0 | |
30/08/2013 |
2.78
|
4,190 | 2.77 | 2.78 | 2.75 | 0 | 0 | 0 | |
29/08/2013 |
2.77
|
9,030 | 2.77 | 2.85 | 2.69 | 0 | 0 | 0 | |
28/08/2013 |
2.77
|
39,890 | 2.85 | 2.85 | 2.77 | 10,000 | 1,500 | 0.2 | |
27/08/2013 |
2.85
|
7,770 | 2.85 | 2.86 | 2.82 | 7,690 | 0 | 0.1 | |
26/08/2013 |
2.85
|
6,730 | 2.83 | 2.85 | 2.82 | 4,220 | 0 | 0.1 | |
23/08/2013 |
2.83
|
23,630 | 2.85 | 2.86 | 2.83 | 0 | 0 | 0 | |
22/08/2013 |
2.85
|
12,500 | 2.85 | 2.88 | 2.83 | 0 | 0 | 0 | |
21/08/2013 |
2.85
|
18,080 | 2.85 | 2.86 | 2.82 | 8,090 | 0 | 0.1 | |
20/08/2013 |
2.85
|
16,100 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 | |
19/08/2013 |
2.86
|
36,910 | 2.85 | 2.88 | 2.83 | 0 | 0 | 0 | |
16/08/2013 |
2.85
|
23,030 | 2.85 | 2.86 | 2.82 | 6,000 | 0 | 0.1 | |
15/08/2013 |
2.85
|
10,840 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 | |
14/08/2013 |
2.82
|
13,550 | 2.78 | 2.86 | 2.78 | 5,000 | 0 | 0.1 | |
13/08/2013 |
2.78
|
28,530 | 2.82 | 2.83 | 2.78 | 0 | 1,080 | -0.0 | |
12/08/2013 |
2.82
|
8,320 | 2.78 | 2.82 | 2.77 | 0 | 0 | 0 | |
09/08/2013 |
2.78
|
21,560 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 | |
08/08/2013 |
2.78
|
5,960 | 2.80 | 2.80 | 2.75 | 3,860 | 0 | 0.1 | |
07/08/2013 |
2.80
|
2,230 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 | |
06/08/2013 |
2.78
|
16,160 | 2.78 | 2.80 | 2.75 | 4,500 | 2,520 | 0.0 | |
05/08/2013 |
2.78
|
7,390 | 2.80 | 2.83 | 2.78 | 0 | 0 | 0 | |
02/08/2013 |
2.80
|
8,470 | 2.77 | 2.82 | 2.77 | 0 | 0 | 0 | |
01/08/2013 |
2.77
|
11,840 | 2.82 | 2.83 | 2.77 | 3,000 | 0 | 0.1 | |
31/07/2013 |
2.82
|
27,800 | 2.82 | 2.82 | 2.77 | 6,700 | 0 | 0.1 | |
30/07/2013 |
2.82
|
14,610 | 2.80 | 2.85 | 2.78 | 2,000 | 0 | 0.0 | |
29/07/2013 |
2.80
|
22,540 | 2.82 | 2.82 | 2.77 | 3,000 | 0 | 0.1 | |
26/07/2013 |
2.82
|
37,610 | 2.77 | 2.82 | 2.77 | 14,600 | 0 | 0.3 | |
25/07/2013 |
2.77
|
41,110 | 2.75 | 2.85 | 2.77 | 6,000 | 0 | 0.1 | |
24/07/2013 |
2.75
|
164,570 | 2.88 | 2.91 | 2.75 | 6,000 | 0 | 0.1 | |
23/07/2013 |
2.88
|
41,460 | 2.89 | 2.96 | 2.88 | 0 | 0 | 0 | |
22/07/2013 |
2.89
|
94,790 | 2.99 | 3.02 | 2.88 | 0 | 0 | 0 | |
19/07/2013 |
2.99
|
173,310 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 | |
18/07/2013 |
3.03
|
160,770 | 2.96 | 3.08 | 2.88 | 0 | 0 | 0 | |
17/07/2013 |
2.96
|
164,820 | 2.91 | 2.96 | 2.86 | 0 | 13,900 | -0.3 | |
16/07/2013 |
2.91
|
184,870 | 2.82 | 2.91 | 2.78 | 5,000 | 0 | 0.1 | |
15/07/2013 |
2.82
|
134,300 | 2.74 | 2.82 | 2.75 | 47,870 | 0 | 0.8 | |
12/07/2013 |
2.74
|
24,510 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 | |
11/07/2013 |
2.72
|
66,450 | 2.72 | 2.72 | 2.68 | 8,230 | 0 | 0.1 | |
10/07/2013 |
2.72
|
73,080 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 | |
09/07/2013 |
2.69
|
26,770 | 2.69 | 2.75 | 2.68 | 0 | 0 | 0 | |
08/07/2013 |
2.69
|
41,540 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 | |
05/07/2013 |
2.75
|
48,730 | 2.78 | 2.78 | 2.74 | 450 | 0 | 0.0 | |
04/07/2013 |
2.78
|
46,150 | 2.85 | 2.85 | 2.75 | 50 | 0 | 0.0 |