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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
42.35
|
510 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
19/11/2013 |
42.35
|
3,560 | 42.35 | 42.35 | 42.08 | 0 | 0 | 0 | |
18/11/2013 |
42.35
|
3,820 | 41.29 | 42.61 | 41.29 | 3,800 | 0 | 0.3 | |
15/11/2013 |
41.29
|
10,600 | 42.35 | 42.35 | 41.29 | 0 | 0 | 0 | |
14/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
13/11/2013 |
42.35
|
4,220 | 40.76 | 42.35 | 40.76 | 0 | 0 | 0 | |
12/11/2013 |
40.76
|
21,000 | 38.64 | 40.76 | 39.17 | 0 | 0 | 0 | |
11/11/2013 |
38.64
|
11,610 | 39.96 | 42.61 | 37.32 | 0 | 0 | 0 | |
08/11/2013 |
39.96
|
900 | 40.23 | 40.23 | 39.96 | 0 | 0 | 0 | |
07/11/2013 |
40.23
|
600 | 40.76 | 40.76 | 40.23 | 0 | 0 | 0 | |
06/11/2013 |
40.76
|
10,980 | 41.82 | 42.35 | 40.76 | 0 | 0 | 0 | |
05/11/2013 |
41.82
|
1,780 | 41.82 | 42.61 | 41.82 | 0 | 0 | 0 | |
04/11/2013 |
41.82
|
1,200 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
01/11/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
31/10/2013 |
41.82
|
1,000 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
30/10/2013 |
41.82
|
2,290 | 41.29 | 41.82 | 41.29 | 0 | 0 | 0 | |
29/10/2013 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
28/10/2013 |
41.29
|
30 | 41.02 | 41.29 | 41.29 | 0 | 0 | 0 | |
25/10/2013 |
41.02
|
1,260 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
24/10/2013 |
41.02
|
1,000 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
23/10/2013 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
22/10/2013 |
41.02
|
620 | 40.76 | 41.02 | 41.02 | 0 | 0 | 0 | |
21/10/2013 |
40.76
|
520 | 39.96 | 40.76 | 39.96 | 0 | 0 | 0 | |
18/10/2013 |
39.96
|
1,710 | 39.96 | 39.96 | 39.96 | 0 | 0 | 0 | |
17/10/2013 |
39.96
|
10 | 41.82 | 41.82 | 39.96 | 0 | 0 | 0 | |
16/10/2013 |
41.82
|
150 | 42.08 | 42.08 | 39.17 | 0 | 0 | 0 | |
15/10/2013 |
42.08
|
0 | 42.08 | 42.08 | 42.08 | 0 | 0 | 0 | |
14/10/2013 |
42.08
|
10 | 40.76 | 42.08 | 42.08 | 0 | 0 | 0 | |
11/10/2013 |
40.76
|
40 | 39.70 | 40.76 | 40.76 | 0 | 0 | 0 | |
10/10/2013 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
09/10/2013 |
39.70
|
410 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
08/10/2013 |
39.70
|
110 | 42.35 | 42.35 | 39.70 | 0 | 0 | 0 | |
07/10/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
04/10/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
03/10/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
02/10/2013 |
42.35
|
20 | 41.82 | 42.35 | 42.35 | 0 | 0 | 0 | |
01/10/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
30/09/2013 |
41.82
|
100 | 41.82 | 41.82 | 38.91 | 0 | 0 | 0 | |
27/09/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
26/09/2013 |
41.82
|
240 | 40.76 | 41.82 | 39.70 | 0 | 0 | 0 | |
25/09/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
24/09/2013 |
40.76
|
2,500 | 38.11 | 40.76 | 40.76 | 1,000 | 0 | 0.1 | |
23/09/2013 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
20/09/2013 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
19/09/2013 |
38.11
|
30 | 40.23 | 40.23 | 38.11 | 0 | 0 | 0 | |
18/09/2013 |
40.23
|
10 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
17/09/2013 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
16/09/2013 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
13/09/2013 |
40.23
|
1,940 | 40.23 | 40.23 | 39.70 | 0 | 0 | 0 | |
12/09/2013 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
11/09/2013 |
40.23
|
90 | 39.70 | 40.23 | 40.23 | 0 | 0 | 0 | |
10/09/2013 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
09/09/2013 |
39.70
|
300 | 40.76 | 40.76 | 39.70 | 0 | 0 | 0 | |
06/09/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
05/09/2013 |
40.76
|
10 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
04/09/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
03/09/2013 |
40.76
|
90 | 39.70 | 40.76 | 40.23 | 0 | 0 | 0 | |
30/08/2013 |
39.70
|
70 | 39.70 | 39.70 | 39.17 | 0 | 0 | 0 | |
29/08/2013 |
39.70
|
160 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
28/08/2013 |
39.70
|
290 | 41.29 | 41.29 | 39.70 | 0 | 0 | 0 | |
27/08/2013 |
41.29
|
520 | 41.29 | 41.29 | 39.70 | 0 | 0 | 0 | |
26/08/2013 |
41.29
|
660 | 41.82 | 41.82 | 39.17 | 0 | 0 | 0 | |
23/08/2013 |
41.82
|
0 | 41.82 | 41.82 | 41.82 | 0 | 0 | 0 | |
22/08/2013 |
41.82
|
70 | 42.35 | 42.35 | 41.82 | 0 | 60 | -0.0 | |
21/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
20/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
19/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
16/08/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
15/08/2013 |
42.35
|
1,590 | 41.29 | 42.35 | 39.17 | 0 | 0 | 0 | |
14/08/2013 |
41.29
|
290 | 43.40 | 43.40 | 41.29 | 0 | 0 | 0 | |
13/08/2013 |
43.40
|
80 | 43.40 | 43.40 | 42.35 | 0 | 0 | 0 | |
12/08/2013 |
43.40
|
7,500 | 41.02 | 43.40 | 41.82 | 7,500 | 0 | 0.6 | |
09/08/2013 |
41.02
|
380 | 41.55 | 41.55 | 41.02 | 0 | 0 | 0 | |
08/08/2013 |
41.55
|
2,230 | 40.76 | 41.55 | 40.76 | 0 | 0 | 0 | |
07/08/2013 |
40.76
|
50 | 41.29 | 41.29 | 40.76 | 0 | 0 | 0 | |
06/08/2013 |
41.29
|
30 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
05/08/2013 |
41.29
|
1,080 | 39.70 | 41.29 | 40.23 | 0 | 0 | 0 | |
02/08/2013 |
39.70
|
60 | 41.55 | 41.82 | 39.70 | 0 | 0 | 0 | |
01/08/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/08/2013 |
41.55
|
70 | 40.76 | 41.55 | 41.02 | 0 | 0 | 0 | |
31/07/2013 |
40.76
|
330 | 41.28 | 41.54 | 40.76 | 0 | 0 | 0 | |
30/07/2013 |
41.28
|
610 | 41.54 | 41.54 | 41.02 | 0 | 0 | 0 | |
29/07/2013 |
41.54
|
810 | 42.58 | 42.58 | 41.54 | 0 | 0 | 0 | |
26/07/2013 |
42.58
|
1,360 | 43.87 | 43.87 | 41.54 | 1,300 | 0 | 0.1 | |
25/07/2013 |
43.87
|
100 | 41.80 | 43.87 | 41.54 | 0 | 0 | 0 | |
24/07/2013 |
41.80
|
280 | 41.54 | 42.06 | 41.80 | 0 | 0 | 0 | |
23/07/2013 |
41.54
|
30 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
22/07/2013 |
41.54
|
870 | 42.06 | 44.39 | 41.54 | 0 | 0 | 0 | |
19/07/2013 |
42.06
|
100 | 42.58 | 42.58 | 41.54 | 0 | 0 | 0 | |
18/07/2013 |
42.58
|
4,600 | 41.54 | 42.58 | 41.02 | 0 | 0 | 0 | |
17/07/2013 |
41.54
|
140 | 41.80 | 41.80 | 41.54 | 0 | 0 | 0 | |
16/07/2013 |
41.80
|
600 | 42.32 | 42.58 | 41.80 | 0 | 0 | 0 | |
15/07/2013 |
42.32
|
550 | 42.58 | 42.58 | 41.80 | 0 | 0 | 0 | |
12/07/2013 |
42.58
|
9,060 | 41.54 | 42.58 | 41.54 | 0 | 0 | 0 | |
11/07/2013 |
41.54
|
1,000 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
10/07/2013 |
41.54
|
50 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
09/07/2013 |
41.54
|
1,950 | 42.06 | 42.06 | 41.54 | 0 | 0 | 0 | |
08/07/2013 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 | |
05/07/2013 |
42.06
|
0 | 42.06 | 42.06 | 42.06 | 0 | 0 | 0 | |
04/07/2013 |
42.06
|
110 | 41.54 | 42.06 | 41.02 | 0 | 0 | 0 | |
03/07/2013 |
41.54
|
600 | 42.06 | 42.06 | 41.54 | 0 | 0 | 0 |