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) |
-4 | -5.68% | 51,600 | -2,800 | -0.2 |
65.10
70.40
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 71,900 | -9,420 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-21) |
-2.50 | -3.63% | 104,500 | -17,220 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,200 | 6,580 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-25) |
18.22 | 37.83% | 596,300 | 53,391 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-09-30) |
23.29 | 54.01% | 963,700 | 132,242 | 10.0 |
39.50
76.50
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.48% | 1,917,300 | 237,092 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-16) |
44.22 | 199.37% | 3,912,540 | 347,562 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2013 |
5.84
|
5,960 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 | |
15/11/2013 |
5.80
|
1,450 | 6.02 | 6.02 | 5.66 | 0 | 0 | 0 | |
14/11/2013 |
6.02
|
2,890 | 5.98 | 6.02 | 5.84 | 0 | 0 | 0 | |
13/11/2013 |
5.98
|
4,440 | 6.09 | 6.09 | 5.73 | 100 | 0 | 0.0 | |
12/11/2013 |
6.09
|
2,710 | 6.02 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/11/2013 |
6.02
|
120 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
08/11/2013 |
6.02
|
3,010 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
07/11/2013 |
6.02
|
7,200 | 5.98 | 6.02 | 5.98 | 0 | 0 | 0 | |
06/11/2013 |
5.98
|
5,800 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
05/11/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/11/2013 |
5.98
|
3,500 | 5.84 | 5.98 | 5.87 | 0 | 0 | 0 | |
01/11/2013 |
5.84
|
990 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
31/10/2013 |
5.84
|
4,500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
30/10/2013 |
5.84
|
50 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
29/10/2013 |
5.84
|
200 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
28/10/2013 |
5.84
|
2,500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
25/10/2013 |
5.84
|
500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
24/10/2013 |
5.84
|
5,880 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 | |
23/10/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/10/2013 |
5.84
|
27,410 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 | |
21/10/2013 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/10/2013 |
5.80
|
50 | 5.58 | 5.80 | 5.80 | 0 | 0 | 0 | |
17/10/2013 |
5.58
|
510 | 5.55 | 5.58 | 5.58 | 0 | 0 | 0 | |
16/10/2013 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
15/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
14/10/2013 |
5.55
|
1,510 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
11/10/2013 |
5.55
|
880 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
10/10/2013 |
5.55
|
1,410 | 5.55 | 5.58 | 5.33 | 0 | 100 | -0.0 | |
09/10/2013 |
5.55
|
5,500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/10/2013 |
5.55
|
3,900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/10/2013 |
5.55
|
560 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
04/10/2013 |
5.55
|
5,000 | 5.55 | 5.55 | 5.55 | 0 | 500 | -0.0 | |
03/10/2013 |
5.55
|
2,510 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
02/10/2013 |
5.55
|
8,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
01/10/2013 |
5.55
|
20,320 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 | |
30/09/2013 |
5.55
|
2,010 | 5.22 | 5.55 | 5.18 | 0 | 0 | 0 | |
27/09/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
26/09/2013 |
5.22
|
50 | 5.22 | 5.22 | 5.22 | 0 | 50 | -0.0 | |
25/09/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
24/09/2013 |
5.22
|
1,230 | 5.22 | 5.37 | 5.22 | 0 | 0 | 0 | |
23/09/2013 |
5.22
|
20 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/09/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
19/09/2013 |
5.22
|
1,000 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
18/09/2013 |
5.44
|
650 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/09/2013 |
5.44
|
1,060 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
16/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
13/09/2013 |
5.44
|
24,910 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
12/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
10/09/2013 |
5.44
|
510 | 5.22 | 5.44 | 5.11 | 0 | 0 | 0 | |
09/09/2013 |
5.22
|
10 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
06/09/2013 |
5.44
|
50 | 5.26 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/09/2013 |
5.26
|
1,000 | 5.22 | 5.26 | 5.26 | 0 | 0 | 0 | |
04/09/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
03/09/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
30/08/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
29/08/2013 |
5.22
|
3,500 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
28/08/2013 |
5.22
|
6,710 | 5.40 | 5.44 | 5.22 | 0 | 0 | 0 | |
27/08/2013 |
5.40
|
9,730 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/08/2013 |
5.40
|
2,580 | 5.37 | 5.40 | 5.33 | 0 | 10 | -0.0 | |
23/08/2013 |
5.37
|
4,650 | 5.33 | 5.37 | 5.26 | 0 | 0 | 0 | |
22/08/2013 |
5.33
|
7,300 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
21/08/2013 |
5.33
|
5,350 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
20/08/2013 |
5.33
|
2,940 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
19/08/2013 |
5.33
|
1,050 | 5.37 | 5.37 | 5.26 | 0 | 0 | 0 | |
16/08/2013 |
5.37
|
2,010 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
15/08/2013 |
5.29
|
1,040 | 4.97 | 5.29 | 4.93 | 0 | 0 | 0 | |
14/08/2013 |
4.97
|
2,680 | 5.04 | 5.33 | 4.97 | 0 | 0 | 0 | |
13/08/2013 |
5.04
|
1,980 | 4.93 | 5.11 | 4.93 | 0 | 0 | 0 | |
12/08/2013 |
4.93
|
1,320 | 4.93 | 5.04 | 4.93 | 0 | 0 | 0 | |
09/08/2013 |
4.93
|
1,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
08/08/2013 |
4.93
|
1,750 | 5.08 | 5.26 | 4.93 | 0 | 0 | 0 | |
07/08/2013 |
5.08
|
1,220 | 4.97 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/08/2013 |
4.97
|
2,460 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 | |
05/08/2013 |
5.15
|
130 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 | |
02/08/2013 |
5.00
|
130 | 4.71 | 5.00 | 5.00 | 0 | 0 | 0 | |
01/08/2013 |
4.71
|
5,270 | 4.53 | 4.82 | 4.71 | 0 | 0 | 0 | |
31/07/2013 |
4.53
|
970 | 4.53 | 4.82 | 4.53 | 0 | 0 | 0 | |
30/07/2013 |
4.53
|
2,710 | 4.64 | 4.93 | 4.53 | 0 | 0 | 0 | |
29/07/2013 |
4.64
|
1,200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/07/2013 |
4.64
|
1,890 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 | |
25/07/2013 |
4.89
|
4,410 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 | |
24/07/2013 |
4.89
|
1,200 | 5.22 | 5.22 | 4.89 | 0 | 0 | 0 | |
23/07/2013 |
5.22
|
600 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 | |
22/07/2013 |
5.26
|
1,120 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
19/07/2013 |
5.26
|
7,400 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 | |
18/07/2013 |
5.26
|
200 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
17/07/2013 |
5.44
|
2,510 | 5.37 | 5.44 | 5.26 | 0 | 0 | 0 | |
16/07/2013 |
5.37
|
10 | 5.44 | 5.44 | 5.37 | 0 | 0 | 0 | |
15/07/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/07/2013 |
5.44
|
430 | 5.26 | 5.62 | 5.44 | 0 | 0 | 0 | |
12/07/2013 |
5.26
|
12,710 | 5.19 | 5.26 | 5.19 | 0 | 0 | 0 | |
11/07/2013 |
5.19
|
2,470 | 5.09 | 5.19 | 4.99 | 0 | 0 | 0 | |
10/07/2013 |
5.09
|
2,920 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
09/07/2013 |
5.19
|
7,830 | 5.03 | 5.19 | 4.99 | 0 | 0 | 0 | |
08/07/2013 |
5.03
|
27,650 | 4.90 | 5.03 | 4.67 | 0 | 500 | -0.0 | |
05/07/2013 |
4.90
|
230 | 4.93 | 5.06 | 4.90 | 0 | 0 | 0 | |
04/07/2013 |
4.93
|
2,280 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
03/07/2013 |
4.93
|
4,830 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 | |
02/07/2013 |
5.06
|
2,030 | 4.83 | 5.06 | 4.93 | 0 | 0 | 0 | |
01/07/2013 |
4.83
|
110 | 4.76 | 4.93 | 4.83 | 0 | 0 | 0 |