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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
9.34
|
8,800 | 8.62 | 9.46 | 8.99 | 0 | 0 | 0 | |
22/11/2013 |
8.62
|
2,300 | 8.62 | 8.64 | 8.62 | 0 | 0 | 0 | |
21/11/2013 |
8.62
|
10,600 | 8.71 | 8.74 | 8.59 | 0 | 3,300 | -0.1 | |
20/11/2013 |
8.71
|
3,300 | 8.94 | 8.94 | 8.67 | 0 | 0 | 0 | |
19/11/2013 |
8.94
|
700 | 8.96 | 8.96 | 8.94 | 0 | 0 | 0 | |
18/11/2013 |
8.96
|
6,305 | 9.16 | 9.21 | 8.96 | 0 | 3,100 | -0.1 | |
15/11/2013 |
9.16
|
12,200 | 8.34 | 9.16 | 8.71 | 0 | 0 | 0 | |
14/11/2013 |
8.34
|
2,500 | 8.22 | 8.34 | 8.22 | 0 | 0 | 0 | |
13/11/2013 |
8.22
|
1,500 | 8.24 | 8.34 | 8.19 | 0 | 0 | 0 | |
12/11/2013 |
8.24
|
2,700 | 8.34 | 8.37 | 8.24 | 0 | 0 | 0 | |
11/11/2013 |
8.34
|
2,800 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 | |
08/11/2013 |
8.52
|
4,900 | 8.64 | 8.71 | 8.52 | 0 | 0 | 0 | |
07/11/2013 |
8.64
|
6,000 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 | |
06/11/2013 |
9.01
|
5,500 | 9.01 | 9.04 | 8.71 | 0 | 0 | 0 | |
05/11/2013 |
9.01
|
4,700 | 8.99 | 9.09 | 8.99 | 0 | 0 | 0 | |
04/11/2013 |
8.99
|
4,600 | 8.32 | 9.14 | 8.34 | 0 | 0 | 0 | |
01/11/2013 |
8.32
|
400 | 8.17 | 8.32 | 8.17 | 0 | 0 | 0 | |
31/10/2013 |
8.17
|
4,000 | 8.17 | 8.22 | 8.14 | 0 | 0 | 0 | |
30/10/2013 |
8.17
|
6,196 | 8.17 | 8.19 | 7.74 | 0 | 0 | 0 | |
29/10/2013 |
8.17
|
10,400 | 7.72 | 8.34 | 7.72 | 0 | 0 | 0 | |
28/10/2013 |
7.72
|
11,500 | 7.67 | 8.22 | 7.64 | 0 | 0 | 0 | |
25/10/2013 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
24/10/2013 |
7.67
|
6,600 | 7.67 | 7.72 | 7.67 | 0 | 0 | 0 | |
23/10/2013 |
7.67
|
4,500 | 6.97 | 7.67 | 7.59 | 0 | 0 | 0 | |
22/10/2013 |
6.97
|
4,300 | 6.35 | 6.97 | 6.97 | 0 | 0 | 0 | |
21/10/2013 |
6.35
|
1,900 | 6.08 | 6.35 | 6.08 | 0 | 0 | 0 | |
18/10/2013 |
6.08
|
200 | 6.22 | 6.70 | 6.08 | 0 | 0 | 0 | |
17/10/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
16/10/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/10/2013 |
6.22
|
100 | 5.73 | 6.22 | 6.22 | 0 | 0 | 0 | |
14/10/2013 |
5.73
|
300 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/10/2013 |
5.73
|
200 | 5.73 | 5.98 | 5.73 | 0 | 0 | 0 | |
10/10/2013 |
5.73
|
600 | 5.55 | 5.73 | 5.60 | 0 | 0 | 0 | |
09/10/2013 |
5.55
|
2,000 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/10/2013 |
5.45
|
3,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/10/2013 |
5.45
|
22,000 | 5.45 | 5.48 | 5.45 | 0 | 0 | 0 | |
04/10/2013 |
5.45
|
10,400 | 5.43 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/10/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
02/10/2013 |
5.43
|
8,000 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 | |
01/10/2013 |
5.43
|
19,031 | 5.40 | 5.43 | 5.43 | 0 | 31 | -0.0 | |
30/09/2013 |
5.40
|
33,000 | 5.38 | 5.48 | 5.40 | 0 | 0 | 0 | |
27/09/2013 |
5.38
|
10,000 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
26/09/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
25/09/2013 |
5.48
|
768 | 5.33 | 5.48 | 5.48 | 0 | 0 | 0 | |
24/09/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
23/09/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
20/09/2013 |
5.33
|
1,300 | 5.35 | 5.35 | 5.33 | 900 | 0 | 0.0 | |
19/09/2013 |
5.35
|
100 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 | |
18/09/2013 |
5.40
|
300 | 5.98 | 5.98 | 5.40 | 0 | 0 | 0 | |
17/09/2013 |
5.98
|
100 | 5.73 | 5.98 | 5.98 | 0 | 0 | 0 | |
16/09/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/09/2013 |
5.73
|
100 | 5.25 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/09/2013 |
5.25
|
100 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 | |
12/09/2013 |
5.46
|
200 | 5.09 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/09/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
10/09/2013 |
5.09
|
100 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 | |
09/09/2013 |
5.14
|
100 | 5.66 | 5.66 | 5.14 | 0 | 0 | 0 | |
06/09/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
05/09/2013 |
5.66
|
1,600 | 5.50 | 5.66 | 5.50 | 0 | 0 | 0 | |
04/09/2013 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/09/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
30/08/2013 |
5.50
|
192,060 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 | |
29/08/2013 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
28/08/2013 |
5.50
|
285,000 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 | |
27/08/2013 |
5.50
|
313,353 | 5.00 | 5.50 | 5.23 | 9,500 | 53 | 0.2 | |
26/08/2013 |
5.00
|
6,600 | 4.59 | 5.00 | 4.55 | 0 | 6,000 | -0.1 | |
23/08/2013 |
4.59
|
100 | 4.75 | 4.75 | 4.59 | 0 | 0 | 0 | |
22/08/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/08/2013 |
4.75
|
600 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 | |
20/08/2013 |
4.80
|
600 | 4.80 | 4.80 | 4.80 | 0 | 600 | -0.0 | |
19/08/2013 |
4.80
|
500 | 4.73 | 4.80 | 4.78 | 0 | 0 | 0 | |
16/08/2013 |
4.73
|
700 | 4.66 | 4.78 | 4.73 | 0 | 0 | 0 | |
15/08/2013 |
4.66
|
400 | 5.00 | 5.00 | 4.66 | 0 | 0 | 0 | |
14/08/2013 |
5.00
|
100 | 4.62 | 5.00 | 5.00 | 0 | 0 | 0 | |
13/08/2013 |
4.62
|
2,100 | 4.71 | 4.71 | 4.59 | 200 | 0 | 0.0 | |
12/08/2013 |
4.71
|
600 | 4.57 | 4.71 | 4.69 | 0 | 0 | 0 | |
09/08/2013 |
4.57
|
400 | 4.69 | 4.69 | 4.57 | 0 | 0 | 0 | |
08/08/2013 |
4.69
|
1,700 | 4.78 | 4.78 | 4.69 | 500 | 0 | 0.0 | |
07/08/2013 |
4.78
|
100 | 4.66 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/08/2013 |
4.66
|
300 | 4.59 | 5.05 | 4.66 | 0 | 0 | 0 | |
05/08/2013 |
4.59
|
51,300 | 4.98 | 5.46 | 4.55 | 0 | 0 | 0 | |
02/08/2013 |
4.98
|
1,600 | 5.46 | 5.66 | 4.98 | 0 | 0 | 0 | |
01/08/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
31/07/2013 |
5.46
|
1,100 | 5.46 | 5.46 | 5.44 | 0 | 0 | 0 | |
30/07/2013 |
5.46
|
10,000 | 5.64 | 5.64 | 5.09 | 0 | 5,000 | -0.1 | |
29/07/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
26/07/2013 |
5.64
|
100 | 6.23 | 6.23 | 5.64 | 0 | 0 | 0 | |
25/07/2013 |
6.23
|
100 | 6.07 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/07/2013 |
6.07
|
100 | 5.59 | 6.07 | 6.07 | 0 | 0 | 0 | |
23/07/2013 |
5.59
|
2,200 | 5.94 | 6.46 | 5.59 | 2,100 | 2,100 | 0 | |
22/07/2013 |
5.94
|
1,200 | 6.37 | 6.37 | 5.94 | 0 | 0 | 0 | |
19/07/2013 |
6.37
|
100 | 5.87 | 6.37 | 6.37 | 0 | 0 | 0 | |
18/07/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
17/07/2013 |
5.87
|
100 | 6.37 | 6.37 | 5.87 | 0 | 0 | 0 | |
16/07/2013 |
6.37
|
3,300 | 6.03 | 6.37 | 6.03 | 0 | 0 | 0 | |
15/07/2013 |
6.03
|
200 | 5.69 | 6.03 | 5.55 | 0 | 0 | 0 | |
12/07/2013 |
5.69
|
200 | 5.66 | 5.69 | 5.69 | 0 | 0 | 0 | |
11/07/2013 |
5.66
|
200 | 5.64 | 5.69 | 5.66 | 0 | 0 | 0 | |
10/07/2013 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/07/2013 |
5.64
|
100 | 6.03 | 6.03 | 5.64 | 0 | 0 | 0 | |
08/07/2013 |
6.03
|
1,300 | 5.73 | 6.03 | 5.91 | 0 | 0 | 0 |