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) |
6.46 | 9.71% | 1,048,900 | -200 | -0.0 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-21) |
10.37 | 16.56% | 2,911,200 | 800 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,327,859 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-30) |
16.32 | 28.79% | 12,683,553 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-05) |
35.09 | 92.56% | 16,113,662 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-16) |
60.61 | 489.03% | 21,827,163 | -2,986,252 | -180.8 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
5.17
|
3,800 | 5.18 | 5.20 | 5.16 | 0 | 0 | 0 | |
22/11/2013 |
5.18
|
7,200 | 5.21 | 5.24 | 5.18 | 0 | 0 | 0 | |
21/11/2013 |
5.21
|
3,500 | 5.29 | 5.29 | 5.21 | 100 | 0 | 0.0 | |
20/11/2013 |
5.29
|
9,000 | 5.26 | 5.30 | 5.27 | 0 | 0 | 0 | |
19/11/2013 |
5.26
|
13,900 | 5.17 | 5.26 | 5.15 | 0 | 0 | 0 | |
18/11/2013 |
5.17
|
11,800 | 5.17 | 5.21 | 5.16 | 0 | 0 | 0 | |
15/11/2013 |
5.17
|
12,600 | 5.12 | 5.17 | 5.13 | 3,700 | 0 | 0.2 | |
14/11/2013 |
5.12
|
8,600 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 | |
13/11/2013 |
5.16
|
14,900 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 | |
12/11/2013 |
5.27
|
26,800 | 5.31 | 5.36 | 5.27 | 500 | 0 | 0.0 | |
11/11/2013 |
5.31
|
37,500 | 5.01 | 5.37 | 5.13 | 100 | 0 | 0.0 | |
08/11/2013 |
5.01
|
39,400 | 4.90 | 5.04 | 4.90 | 6,000 | 0 | 0.3 | |
07/11/2013 |
4.90
|
100 | 4.88 | 4.90 | 4.90 | 0 | 0 | 0 | |
06/11/2013 |
4.88
|
4,300 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 | |
05/11/2013 |
4.88
|
4,200 | 4.86 | 4.88 | 4.80 | 0 | 0 | 0 | |
04/11/2013 |
4.86
|
3,000 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 | |
01/11/2013 |
4.89
|
11,300 | 4.71 | 4.90 | 4.71 | 0 | 0 | 0 | |
31/10/2013 |
4.71
|
5,300 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 | |
30/10/2013 |
4.73
|
200 | 4.71 | 4.74 | 4.73 | 0 | 0 | 0 | |
29/10/2013 |
4.71
|
8,500 | 4.69 | 4.74 | 4.66 | 0 | 0 | 0 | |
28/10/2013 |
4.69
|
2,100 | 4.66 | 4.69 | 4.66 | 0 | 0 | 0 | |
25/10/2013 |
4.66
|
100 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 | |
24/10/2013 |
4.77
|
9,000 | 4.78 | 4.78 | 4.71 | 100 | 0 | 0.0 | |
23/10/2013 |
4.78
|
4,600 | 4.78 | 4.80 | 4.72 | 0 | 0 | 0 | |
22/10/2013 |
4.78
|
5,100 | 4.73 | 4.78 | 4.71 | 0 | 0 | 0 | |
21/10/2013 |
4.73
|
11,100 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 | |
18/10/2013 |
4.78
|
5,900 | 4.76 | 4.78 | 4.74 | 1,500 | 0 | 0.1 | |
17/10/2013 |
4.76
|
5,100 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 | |
16/10/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/10/2013 |
4.75
|
5,000 | 4.66 | 4.75 | 4.71 | 0 | 0 | 0 | |
15/10/2013 |
4.66
|
21,800 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 | |
14/10/2013 |
4.66
|
7,100 | 4.66 | 4.70 | 4.61 | 0 | 0 | 0 | |
11/10/2013 |
4.66
|
11,900 | 4.65 | 4.70 | 4.64 | 0 | 0 | 0 | |
10/10/2013 |
4.65
|
8,800 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 | |
09/10/2013 |
4.62
|
1,800 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 | |
08/10/2013 |
4.66
|
3,500 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 | |
07/10/2013 |
4.77
|
18,100 | 4.70 | 4.88 | 4.74 | 5,000 | 4,900 | 0.0 | |
04/10/2013 |
4.70
|
15,900 | 4.58 | 4.87 | 4.62 | 5,000 | 6,900 | -0.1 | |
03/10/2013 |
4.58
|
8,000 | 4.53 | 4.93 | 4.53 | 0 | 0 | 0 | |
02/10/2013 |
4.53
|
14,200 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 | |
01/10/2013 |
4.44
|
5,800 | 4.36 | 4.44 | 4.24 | 0 | 0 | 0 | |
30/09/2013 |
4.36
|
2,400 | 4.36 | 4.36 | 4.35 | 0 | 0 | 0 | |
27/09/2013 |
4.36
|
1,700 | 4.34 | 4.37 | 4.34 | 0 | 0 | 0 | |
26/09/2013 |
4.34
|
6,800 | 4.33 | 4.34 | 4.30 | 0 | 0 | 0 | |
25/09/2013 |
4.33
|
2,300 | 4.30 | 4.35 | 4.33 | 0 | 0 | 0 | |
24/09/2013 |
4.30
|
400 | 4.27 | 4.30 | 4.26 | 0 | 0 | 0 | |
23/09/2013 |
4.27
|
700 | 4.32 | 4.35 | 4.27 | 0 | 0 | 0 | |
20/09/2013 |
4.32
|
1,000 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 | |
19/09/2013 |
4.45
|
3,800 | 4.21 | 4.45 | 4.19 | 0 | 0 | 0 | |
18/09/2013 |
4.21
|
1,900 | 4.24 | 4.24 | 4.21 | 0 | 0 | 0 | |
17/09/2013 |
4.24
|
2,100 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
16/09/2013 |
4.28
|
200 | 4.21 | 4.30 | 4.28 | 100 | 0 | 0.0 | |
13/09/2013 |
4.21
|
2,900 | 4.17 | 4.21 | 4.19 | 100 | 0 | 0.0 | |
12/09/2013 |
4.17
|
100 | 4.09 | 4.17 | 4.17 | 0 | 0 | 0 | |
11/09/2013 |
4.09
|
3,200 | 4.15 | 4.21 | 4.09 | 0 | 0 | 0 | |
10/09/2013 |
4.15
|
3,100 | 4.05 | 4.15 | 4.03 | 0 | 0 | 0 | |
09/09/2013 |
4.05
|
9,800 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 | |
06/09/2013 |
4.18
|
6,700 | 4.19 | 4.21 | 4.16 | 0 | 0 | 0 | |
05/09/2013 |
4.19
|
7,700 | 4.19 | 4.19 | 4.17 | 0 | 0 | 0 | |
04/09/2013 |
4.19
|
8,500 | 4.17 | 4.20 | 4.15 | 0 | 0 | 0 | |
03/09/2013 |
4.17
|
6,600 | 4.19 | 4.19 | 4.17 | 0 | 0 | 0 | |
30/08/2013 |
4.19
|
11,000 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 | |
29/08/2013 |
4.21
|
13,500 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 | |
28/08/2013 |
4.26
|
25,200 | 4.37 | 4.37 | 4.21 | 0 | 0 | 0 | |
27/08/2013 |
4.37
|
1,300 | 4.37 | 4.37 | 4.35 | 0 | 0 | 0 | |
26/08/2013 |
4.37
|
9,700 | 4.44 | 4.45 | 4.37 | 3,000 | 0 | 0.1 | |
23/08/2013 |
4.44
|
32,900 | 4.27 | 4.44 | 4.30 | 7,000 | 0 | 0.3 | |
22/08/2013 |
4.27
|
21,900 | 4.35 | 4.35 | 4.27 | 9,600 | 0 | 0.5 | |
21/08/2013 |
4.35
|
16,200 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 | |
20/08/2013 |
4.38
|
11,400 | 4.44 | 4.44 | 4.30 | 1,500 | 0 | 0.1 | |
19/08/2013 |
4.44
|
19,800 | 4.27 | 4.44 | 4.27 | 1,700 | 0 | 0.1 | |
16/08/2013 |
4.27
|
26,400 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 | |
15/08/2013 |
4.27
|
8,000 | 4.42 | 4.47 | 4.22 | 0 | 0 | 0 | |
14/08/2013 |
4.42
|
39,000 | 4.09 | 4.48 | 4.39 | 0 | 0 | 0 | |
13/08/2013 |
4.09
|
37,500 | 3.72 | 4.09 | 3.72 | 1,800 | 0 | 0.1 | |
12/08/2013 |
3.72
|
3,000 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 | |
09/08/2013 |
3.75
|
1,500 | 3.66 | 3.76 | 3.69 | 0 | 0 | 0 | |
08/08/2013 |
3.66
|
300 | 3.63 | 3.94 | 3.66 | 0 | 0 | 0 | |
07/08/2013 |
3.63
|
200 | 3.56 | 3.67 | 3.63 | 100 | 0 | 0.0 | |
06/08/2013 |
3.56
|
5,100 | 3.66 | 3.67 | 3.54 | 0 | 0 | 0 | |
05/08/2013 |
3.66
|
2,400 | 3.67 | 3.67 | 3.66 | 0 | 0 | 0 | |
02/08/2013 |
3.67
|
1,200 | 3.72 | 3.72 | 3.67 | 0 | 200 | -0.0 | |
01/08/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
31/07/2013 |
3.72
|
100 | 3.58 | 3.72 | 3.72 | 0 | 0 | 0 | |
30/07/2013 |
3.58
|
2,200 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 | |
29/07/2013 |
3.72
|
4,200 | 3.94 | 3.94 | 3.58 | 0 | 0 | 0 | |
26/07/2013 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
25/07/2013 |
3.94
|
500 | 3.67 | 3.94 | 3.72 | 0 | 0 | 0 | |
24/07/2013 |
3.67
|
8,200 | 3.72 | 3.72 | 3.63 | 1,000 | 0 | 0.0 | |
23/07/2013 |
3.72
|
1,400 | 3.74 | 4.10 | 3.72 | 0 | 0 | 0 | |
22/07/2013 |
3.74
|
1,500 | 3.73 | 3.74 | 3.67 | 0 | 0 | 0 | |
19/07/2013 |
3.73
|
5,700 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
18/07/2013 |
3.73
|
1,100 | 3.71 | 3.76 | 3.73 | 0 | 0 | 0 | |
17/07/2013 |
3.71
|
5,700 | 3.67 | 3.72 | 3.67 | 2,000 | 0 | 0.1 | |
16/07/2013 |
3.67
|
3,200 | 3.66 | 3.71 | 3.67 | 0 | 0 | 0 | |
15/07/2013 |
3.66
|
5,900 | 3.64 | 3.72 | 3.59 | 1,000 | 0 | 0.0 | |
12/07/2013 |
3.64
|
1,600 | 3.58 | 3.64 | 3.58 | 0 | 0 | 0 | |
11/07/2013 |
3.58
|
3,000 | 3.56 | 3.63 | 3.58 | 0 | 0 | 0 | |
10/07/2013 |
3.56
|
2,700 | 3.48 | 3.56 | 3.55 | 0 | 0 | 0 | |
09/07/2013 |
3.48
|
1,400 | 3.47 | 3.55 | 3.48 | 0 | 0 | 0 | |
08/07/2013 |
3.47
|
6,600 | 3.50 | 3.50 | 3.45 | 0 | 5,000 | -0.2 |