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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2013 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
27/06/2013 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
26/06/2013 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/06/2013 |
8.40
|
600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
24/06/2013 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/06/2013 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/06/2013 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/06/2013 |
8.50
|
3,620 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 | |
18/06/2013 |
8.57
|
1,140 | 8.47 | 8.74 | 8.57 | 0 | 0 | 0 | |
17/06/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/06/2013 |
8.47
|
700 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 | |
13/06/2013 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
12/06/2013 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
11/06/2013 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
10/06/2013 |
8.54
|
4,210 | 8.50 | 8.57 | 8.47 | 0 | 0 | 0 | |
07/06/2013 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/06/2013 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/06/2013 |
8.50
|
1,680 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
04/06/2013 |
8.91
|
2,950 | 9.08 | 9.08 | 8.74 | 0 | 0 | 0 | |
03/06/2013 |
9.08
|
1,690 | 8.91 | 9.08 | 9.08 | 0 | 0 | 0 | |
31/05/2013 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/05/2013 |
8.91
|
2,010 | 8.74 | 8.91 | 8.74 | 0 | 0 | 0 | |
29/05/2013 |
8.74
|
1,190 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
28/05/2013 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
27/05/2013 |
8.74
|
410 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
24/05/2013 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
23/05/2013 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
22/05/2013 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
21/05/2013 |
8.74
|
1,500 | 8.57 | 8.74 | 8.74 | 0 | 0 | 0 | |
20/05/2013 |
8.57
|
3,860 | 8.40 | 8.57 | 8.40 | 0 | 0 | 0 | |
17/05/2013 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/05/2013 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
15/05/2013 |
8.40
|
110 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 | |
14/05/2013 |
8.57
|
1,100 | 8.23 | 8.57 | 8.23 | 1,000 | 0 | 0.0 | |
13/05/2013 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
10/05/2013 |
8.23
|
1,750 | 8.23 | 8.27 | 8.23 | 0 | 0 | 0 | |
09/05/2013 |
8.23
|
2,520 | 8.17 | 8.23 | 7.73 | 0 | 0 | 0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 11.75% | |||||||||
08/05/2013 |
8.17
|
0 | 8.18 | 8.17 | 8.17 | 0 | 0 | 0 | |
07/05/2013 |
8.18
|
4,190 | 8.34 | 8.34 | 8.18 | 0 | 0 | 0 | |
06/05/2013 |
8.34
|
5,400 | 7.95 | 8.34 | 8.18 | 0 | 0 | 0 | |
03/05/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
02/05/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
26/04/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
25/04/2013 |
7.95
|
5,090 | 7.86 | 7.95 | 7.95 | 0 | 0 | 0 | |
24/04/2013 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/04/2013 |
7.86
|
400 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 | |
22/04/2013 |
7.86
|
2,430 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/04/2013 |
7.86
|
5,130 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 | |
17/04/2013 |
7.86
|
3,600 | 7.86 | 7.86 | 7.86 | 2,500 | 0 | 0.1 | |
16/04/2013 |
7.86
|
2,890 | 7.82 | 7.86 | 7.70 | 2,000 | 0 | 0.0 | |
15/04/2013 |
7.82
|
1,410 | 7.92 | 7.92 | 7.70 | 0 | 0 | 0 | |
12/04/2013 |
7.92
|
4,850 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 | |
11/04/2013 |
7.92
|
1,490 | 7.89 | 7.98 | 7.92 | 0 | 0 | 0 | |
10/04/2013 |
7.89
|
2,110 | 7.86 | 7.98 | 7.86 | 0 | 0 | 0 | |
09/04/2013 |
7.86
|
120 | 8.08 | 8.08 | 7.79 | 0 | 0 | 0 | |
08/04/2013 |
8.08
|
420 | 7.98 | 8.08 | 8.08 | 420 | 0 | 0.0 | |
05/04/2013 |
7.98
|
5,520 | 7.92 | 8.02 | 7.70 | 380 | 0 | 0.0 | |
04/04/2013 |
7.92
|
1,000 | 7.79 | 7.92 | 7.82 | 0 | 0 | 0 | |
03/04/2013 |
7.79
|
1,720 | 7.70 | 7.79 | 7.73 | 0 | 0 | 0 | |
02/04/2013 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
01/04/2013 |
7.70
|
1,400 | 7.79 | 7.82 | 7.70 | 400 | 0 | 0.0 | |
29/03/2013 |
7.79
|
2,260 | 7.79 | 7.79 | 7.76 | 0 | 0 | 0 | |
28/03/2013 |
7.79
|
2,330 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 | |
27/03/2013 |
7.79
|
60 | 7.76 | 7.79 | 7.76 | 0 | 0 | 0 | |
26/03/2013 |
7.76
|
1,470 | 7.66 | 7.76 | 7.70 | 0 | 0 | 0 | |
25/03/2013 |
7.66
|
1,650 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
22/03/2013 |
7.70
|
6,110 | 7.73 | 7.73 | 7.66 | 860 | 0 | 0.0 | |
21/03/2013 |
7.73
|
8,120 | 7.73 | 7.76 | 7.70 | 1,890 | 0 | 0.0 | |
20/03/2013 |
7.73
|
4,840 | 7.76 | 7.79 | 7.73 | 700 | 0 | 0.0 | |
19/03/2013 |
7.76
|
80 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
18/03/2013 |
7.82
|
10,960 | 7.86 | 8.02 | 7.70 | 30 | 0 | 0.0 | |
15/03/2013 |
7.86
|
1,350 | 7.82 | 7.86 | 7.82 | 300 | 0 | 0.0 | |
14/03/2013 |
7.82
|
7,300 | 7.70 | 7.82 | 7.70 | 220 | 0 | 0.0 | |
13/03/2013 |
7.70
|
4,140 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 | |
12/03/2013 |
7.86
|
9,740 | 7.66 | 7.86 | 7.70 | 0 | 0 | 0 | |
11/03/2013 |
7.66
|
5,450 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
08/03/2013 |
7.70
|
6,390 | 7.70 | 7.70 | 7.70 | 1,800 | 0 | 0.0 | |
07/03/2013 |
7.70
|
1,800 | 7.53 | 7.70 | 7.70 | 1,000 | 0 | 0.0 | |
06/03/2013 |
7.53
|
5,000 | 7.21 | 7.53 | 7.53 | 0 | 0 | 0 | |
05/03/2013 |
7.21
|
2,000 | 7.18 | 7.53 | 7.21 | 0 | 0 | 0 | |
04/03/2013 |
7.18
|
650 | 7.66 | 7.66 | 7.18 | 0 | 0 | 0 | |
01/03/2013 |
7.66
|
270 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 | |
28/02/2013 |
7.82
|
90 | 8.02 | 8.02 | 7.82 | 0 | 0 | 0 | |
27/02/2013 |
8.02
|
790 | 7.95 | 8.02 | 7.41 | 0 | 0 | 0 | |
26/02/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
25/02/2013 |
7.95
|
340 | 7.95 | 8.02 | 7.92 | 0 | 0 | 0 | |
22/02/2013 |
7.95
|
120 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
21/02/2013 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
20/02/2013 |
7.95
|
300 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 | |
19/02/2013 |
7.98
|
1,410 | 8.18 | 8.18 | 7.95 | 0 | 0 | 0 | |
18/02/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
08/02/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
07/02/2013 |
8.18
|
3,900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
06/02/2013 |
8.18
|
3,010 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 | |
05/02/2013 |
8.18
|
3,640 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 | |
04/02/2013 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/02/2013 |
8.18
|
2,030 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
31/01/2013 |
8.18
|
5,010 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
30/01/2013 |
8.18
|
110 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 | |
29/01/2013 |
8.24
|
3,770 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |