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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
17.17
|
230 | 16.61 | 17.31 | 17.17 | 0 | 0 | 0 | |
01/07/2013 |
16.61
|
20 | 17.17 | 17.17 | 16.46 | 0 | 0 | 0 | |
28/06/2013 |
17.17
|
330 | 17.17 | 17.17 | 16.32 | 320 | 0 | 0.0 | |
27/06/2013 |
17.17
|
460 | 17.17 | 17.17 | 17.17 | 30 | 0 | 0.0 | |
26/06/2013 |
17.17
|
830 | 16.75 | 17.17 | 16.04 | 720 | 0 | 0.0 | |
25/06/2013 |
16.75
|
15,920 | 16.75 | 16.75 | 15.76 | 6,020 | 0 | 0.4 | |
24/06/2013 |
16.75
|
22,000 | 17.17 | 17.17 | 16.75 | 40 | 0 | 0.0 | |
21/06/2013 |
17.17
|
20,380 | 17.45 | 17.45 | 16.89 | 0 | 0 | 0 | |
20/06/2013 |
17.45
|
980 | 17.31 | 17.45 | 17.17 | 100 | 0 | 0.0 | |
19/06/2013 |
17.31
|
6,020 | 17.03 | 17.31 | 17.03 | 20 | 2,000 | -0.1 | |
18/06/2013 |
17.03
|
4,430 | 17.03 | 17.31 | 17.03 | 0 | 2,200 | -0.1 | |
17/06/2013 |
17.03
|
6,270 | 17.45 | 17.87 | 16.89 | 50 | 2,000 | -0.1 | |
14/06/2013 |
17.45
|
1,180 | 17.59 | 17.59 | 17.45 | 310 | 400 | -0.0 | |
13/06/2013 |
17.59
|
730 | 17.87 | 18.01 | 17.59 | 0 | 200 | -0.0 | |
12/06/2013 |
17.87
|
50 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
11/06/2013 |
17.87
|
40 | 17.87 | 17.87 | 17.87 | 40 | 0 | 0.0 | |
10/06/2013 |
17.87
|
3,420 | 17.73 | 18.58 | 17.73 | 2,500 | 0 | 0.2 | |
07/06/2013 |
17.73
|
1,800 | 17.45 | 18.01 | 17.45 | 820 | 0 | 0.1 | |
06/06/2013 |
17.45
|
3,180 | 17.73 | 17.73 | 17.45 | 1,470 | 0 | 0.1 | |
05/06/2013 |
17.73
|
1,580 | 17.73 | 17.73 | 17.59 | 440 | 0 | 0.0 | |
04/06/2013 |
17.73
|
10,810 | 17.73 | 18.01 | 17.45 | 730 | 0 | 0.0 | |
03/06/2013 |
17.73
|
7,200 | 17.45 | 17.73 | 17.45 | 3,230 | 0 | 0.2 | |
31/05/2013 |
17.45
|
21,020 | 17.17 | 17.45 | 17.17 | 400 | 0 | 0.0 | |
30/05/2013 |
17.17
|
16,370 | 16.89 | 17.17 | 16.75 | 10 | 300 | -0.0 | |
29/05/2013 |
16.89
|
6,950 | 16.89 | 16.89 | 16.89 | 2,520 | 0 | 0.2 | |
28/05/2013 |
16.89
|
8,590 | 16.89 | 17.31 | 16.89 | 0 | 700 | -0.0 | |
27/05/2013 |
16.89
|
10,000 | 16.75 | 17.45 | 16.61 | 2,580 | 0 | 0.2 | |
24/05/2013 |
16.75
|
6,820 | 16.32 | 16.89 | 16.61 | 410 | 0 | 0.0 | |
23/05/2013 |
16.32
|
2,720 | 16.18 | 16.46 | 16.18 | 0 | 0 | 0 | |
22/05/2013 |
16.18
|
10,510 | 16.04 | 16.89 | 16.04 | 1,150 | 0 | 0.1 | |
21/05/2013 |
16.04
|
1,500 | 16.04 | 16.04 | 15.90 | 0 | 0 | 0 | |
20/05/2013 |
16.04
|
4,580 | 15.76 | 16.04 | 15.76 | 280 | 0 | 0.0 | |
17/05/2013 |
15.76
|
2,610 | 15.76 | 15.90 | 15.76 | 0 | 0 | 0 | |
16/05/2013 |
15.76
|
4,050 | 16.04 | 16.04 | 15.76 | 1,700 | 0 | 0.1 | |
15/05/2013 |
16.04
|
780 | 16.04 | 16.04 | 15.76 | 0 | 0 | 0 | |
14/05/2013 |
16.04
|
1,200 | 16.18 | 16.18 | 15.90 | 640 | 0 | 0.0 | |
13/05/2013 |
16.18
|
120 | 16.04 | 16.32 | 15.76 | 0 | 0 | 0 | |
10/05/2013 |
16.04
|
3,650 | 16.04 | 16.18 | 16.04 | 1,720 | 0 | 0.1 | |
09/05/2013 |
16.04
|
1,380 | 16.04 | 16.18 | 15.90 | 500 | 0 | 0.0 | |
08/05/2013 |
16.04
|
300 | 15.90 | 16.04 | 15.90 | 140 | 0 | 0.0 | |
07/05/2013 |
15.90
|
4,080 | 15.90 | 15.90 | 15.76 | 1,300 | 0 | 0.1 | |
06/05/2013 |
15.90
|
2,620 | 15.90 | 16.32 | 15.90 | 20 | 0 | 0.0 | |
03/05/2013 |
15.90
|
1,510 | 15.90 | 16.04 | 15.90 | 0 | 0 | 0 | |
02/05/2013 |
15.90
|
2,680 | 16.46 | 16.46 | 15.62 | 0 | 0 | 0 | |
26/04/2013 |
16.46
|
1,030 | 16.32 | 16.46 | 16.04 | 370 | 0 | 0.0 | |
25/04/2013 |
16.32
|
5,050 | 16.32 | 16.46 | 16.32 | 2,910 | 0 | 0.2 | |
24/04/2013 |
16.32
|
2,710 | 16.04 | 16.32 | 16.04 | 1,490 | 0 | 0.1 | |
23/04/2013 |
16.04
|
110 | 15.90 | 16.04 | 16.04 | 0 | 0 | 0 | |
22/04/2013 |
15.90
|
7,000 | 16.18 | 16.18 | 15.76 | 4,340 | 0 | 0.2 | |
18/04/2013 |
16.18
|
24,730 | 16.04 | 16.32 | 16.18 | 1,500 | 0 | 0.1 | |
17/04/2013 |
16.04
|
18,020 | 16.04 | 16.32 | 16.04 | 13,350 | 6,000 | 0.4 | |
16/04/2013 |
16.04
|
14,160 | 15.90 | 16.04 | 15.76 | 10,460 | 0 | 0.6 | |
15/04/2013 |
15.90
|
8,510 | 15.90 | 16.18 | 15.90 | 2,020 | 0 | 0.1 | |
12/04/2013 |
15.90
|
2,810 | 16.32 | 16.32 | 15.90 | 0 | 0 | 0 | |
11/04/2013 |
16.32
|
2,430 | 16.32 | 16.32 | 16.04 | 420 | 0 | 0.0 | |
10/04/2013 |
16.32
|
12,930 | 16.18 | 16.32 | 15.48 | 10,680 | 0 | 0.6 | |
09/04/2013 |
16.18
|
10,200 | 16.18 | 16.46 | 16.18 | 5,410 | 0 | 0.3 | |
08/04/2013 |
16.18
|
4,400 | 16.32 | 16.32 | 16.04 | 1,800 | 0 | 0.1 | |
05/04/2013 |
16.32
|
17,110 | 16.04 | 16.32 | 16.04 | 15,930 | 0 | 0.9 | |
04/04/2013 |
16.04
|
4,910 | 16.04 | 16.04 | 15.90 | 1,200 | 0 | 0.1 | |
03/04/2013 |
16.04
|
33,790 | 16.04 | 16.04 | 15.90 | 20,500 | 0 | 1.2 | |
02/04/2013 |
16.04
|
49,560 | 15.76 | 16.32 | 15.76 | 66,230 | 0 | 3.8 | |
01/04/2013 |
15.76
|
8,150 | 16.04 | 16.04 | 15.62 | 1,000 | 0 | 0.1 | |
29/03/2013 |
16.04
|
27,300 | 16.75 | 16.75 | 15.76 | 230 | 0 | 0.0 | |
28/03/2013 |
16.75
|
18,020 | 16.75 | 17.45 | 16.61 | 0 | 0 | 0 | |
27/03/2013 |
16.75
|
42,250 | 15.76 | 16.75 | 15.76 | 0 | 0 | 0 | |
26/03/2013 |
15.76
|
7,460 | 14.78 | 15.76 | 15.48 | 0 | 0 | 0 | |
25/03/2013 |
14.78
|
19,500 | 13.88 | 14.78 | 14.49 | 5,300 | 200 | 0.3 | |
22/03/2013 |
13.88
|
12,320 | 13.51 | 14.35 | 13.23 | 4,000 | 0 | 0.2 | |
21/03/2013 |
13.51
|
2,150 | 13.48 | 13.51 | 13.12 | 700 | 0 | 0.0 | |
20/03/2013 |
13.48
|
5,320 | 13.51 | 13.51 | 13.00 | 0 | 0 | 0 | |
19/03/2013 |
13.51
|
5,270 | 12.95 | 13.51 | 12.95 | 2,500 | 0 | 0.1 | |
18/03/2013 |
12.95
|
10 | 13.51 | 13.51 | 12.95 | 0 | 0 | 0 | |
15/03/2013 |
13.51
|
8,120 | 12.75 | 13.51 | 12.75 | 22,550 | 20,000 | 0.1 | |
14/03/2013 |
12.75
|
1,020 | 12.78 | 12.78 | 12.72 | 20,180 | 0 | 0.9 | |
13/03/2013 |
12.78
|
3,430 | 12.81 | 12.81 | 12.69 | 3,100 | 0 | 0.1 | |
12/03/2013 |
12.81
|
1,460 | 12.78 | 12.81 | 12.72 | 0 | 0 | 0 | |
11/03/2013 |
12.78
|
10,870 | 12.75 | 12.78 | 12.72 | 4,490 | 0 | 0.2 | |
08/03/2013 |
12.75
|
9,730 | 12.75 | 12.75 | 12.66 | 5,340 | 0 | 0.2 | |
07/03/2013 |
12.75
|
1,220 | 12.81 | 12.81 | 12.66 | 900 | 0 | 0.0 | |
06/03/2013: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
06/03/2013 |
12.81
|
19,440 | 12.16 | 12.92 | 12.66 | 39,820 | 0 | 1.8 | |
05/03/2013 |
12.16
|
22,020 | 12.13 | 12.16 | 12.05 | 9,240 | 0 | 0.4 | |
04/03/2013 |
12.13
|
23,480 | 12.13 | 12.13 | 12.00 | 9,750 | 0 | 0.4 | |
01/03/2013 |
12.13
|
15,160 | 12.13 | 12.16 | 12.00 | 0 | 0 | 0 | |
28/02/2013 |
12.13
|
14,690 | 12.13 | 12.13 | 12.05 | 0 | 0 | 0 | |
27/02/2013 |
12.13
|
2,710 | 11.79 | 12.13 | 11.73 | 0 | 0 | 0 | |
26/02/2013 |
11.79
|
9,810 | 12.03 | 12.03 | 11.79 | 0 | 0 | 0 | |
25/02/2013 |
12.03
|
7,310 | 12.08 | 12.13 | 12.03 | 0 | 0 | 0 | |
22/02/2013 |
12.08
|
9,030 | 12.08 | 12.13 | 11.47 | 0 | 0 | 0 | |
21/02/2013 |
12.08
|
18,050 | 12.08 | 12.32 | 12.08 | 0 | 0 | 0 | |
20/02/2013 |
12.08
|
35,810 | 11.47 | 12.11 | 11.84 | 0 | 0 | 0 | |
19/02/2013 |
11.47
|
2,690 | 11.25 | 11.47 | 11.25 | 0 | 0 | 0 | |
18/02/2013 |
11.25
|
7,800 | 11.17 | 11.25 | 11.17 | 10 | 0 | 0.0 | |
08/02/2013 |
11.17
|
2,910 | 11.17 | 11.20 | 11.09 | 0 | 0 | 0 | |
07/02/2013 |
11.17
|
4,100 | 11.17 | 11.17 | 11.15 | 20 | 0 | 0.0 | |
06/02/2013 |
11.17
|
1,760 | 11.07 | 11.20 | 11.17 | 10 | 0 | 0.0 | |
05/02/2013 |
11.07
|
2,040 | 11.04 | 11.07 | 10.67 | 0 | 0 | 0 | |
04/02/2013 |
11.04
|
7,790 | 11.04 | 11.07 | 10.67 | 0 | 0 | 0 | |
01/02/2013 |
11.04
|
5,720 | 11.17 | 11.17 | 10.93 | 0 | 0 | 0 | |
31/01/2013 |
11.17
|
2,750 | 11.17 | 11.17 | 11.09 | 10 | 0 | 0.0 |