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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
04/07/2013 |
30.43
|
5,200 | 30.93 | 30.93 | 29.86 | 0 | 0 | 0 | |
03/07/2013 |
30.93
|
200 | 29.52 | 30.93 | 30.93 | 200 | 0 | 0.0 | |
02/07/2013 |
29.52
|
1,200 | 31.14 | 31.14 | 29.52 | 0 | 0 | 0 | |
01/07/2013 |
31.14
|
100 | 30.93 | 31.14 | 31.14 | 0 | 0 | 0 | |
28/06/2013 |
30.93
|
300 | 30.81 | 30.93 | 30.81 | 0 | 0 | 0 | |
27/06/2013 |
30.81
|
4,000 | 30.67 | 30.81 | 30.67 | 0 | 0 | 0 | |
26/06/2013 |
30.67
|
100 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 | |
25/06/2013 |
30.67
|
1,100 | 31.14 | 31.14 | 29.74 | 0 | 0 | 0 | |
24/06/2013 |
31.14
|
500 | 30.64 | 31.14 | 29.98 | 0 | 0 | 0 | |
21/06/2013 |
30.64
|
2,300 | 30.81 | 30.81 | 30.21 | 0 | 0 | 0 | |
20/06/2013 |
30.81
|
3,100 | 31.38 | 31.40 | 28.79 | 0 | 0 | 0 | |
19/06/2013 |
31.38
|
700 | 29.98 | 32.12 | 29.74 | 0 | 500 | -0.1 | |
18/06/2013 |
29.98
|
300 | 30.45 | 30.45 | 29.26 | 0 | 0 | 0 | |
17/06/2013 |
30.45
|
4,700 | 29.83 | 30.81 | 28.79 | 0 | 1,000 | -0.1 | |
14/06/2013 |
29.83
|
19,400 | 27.12 | 29.83 | 27.36 | 0 | 100 | -0.0 | |
13/06/2013 |
27.12
|
400 | 25.69 | 27.12 | 25.69 | 0 | 300 | -0.0 | |
12/06/2013 |
25.69
|
2,500 | 25.81 | 25.81 | 25.69 | 0 | 0 | 0 | |
11/06/2013 |
25.81
|
1,600 | 26.88 | 26.88 | 25.81 | 0 | 0 | 0 | |
10/06/2013 |
26.88
|
300 | 27.84 | 27.84 | 26.88 | 0 | 0 | 0 | |
07/06/2013 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
06/06/2013 |
27.84
|
200 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
05/06/2013 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
04/06/2013 |
27.84
|
500 | 28.07 | 28.07 | 25.93 | 0 | 0 | 0 | |
03/06/2013 |
28.07
|
400 | 28.31 | 28.31 | 26.65 | 0 | 0 | 0 | |
31/05/2013 |
28.31
|
200 | 28.79 | 28.79 | 28.31 | 0 | 0 | 0 | |
30/05/2013 |
28.79
|
400 | 29.02 | 29.02 | 28.79 | 0 | 0 | 0 | |
29/05/2013 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
28/05/2013 |
29.02
|
1,400 | 28.31 | 29.02 | 28.07 | 300 | 100 | 0.0 | |
27/05/2013 |
28.31
|
6,300 | 28.31 | 28.79 | 28.31 | 0 | 0 | 0 | |
24/05/2013 |
28.31
|
1,400 | 27.84 | 28.31 | 27.84 | 0 | 0 | 0 | |
23/05/2013 |
27.84
|
3,700 | 25.29 | 27.86 | 25.93 | 0 | 0 | 0 | |
22/05/2013 |
25.29
|
1,600 | 25.69 | 25.69 | 25.22 | 600 | 0 | 0.1 | |
21/05/2013 |
25.69
|
600 | 25.93 | 25.93 | 25.69 | 0 | 0 | 0 | |
20/05/2013 |
25.93
|
1,800 | 26.65 | 26.65 | 25.93 | 600 | 0 | 0.1 | |
17/05/2013 |
26.65
|
3,300 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
16/05/2013 |
26.65
|
1,300 | 25.29 | 26.65 | 25.24 | 500 | 0 | 0.1 | |
15/05/2013 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
14/05/2013 |
25.29
|
1,200 | 25.24 | 25.29 | 25.27 | 0 | 0 | 0 | |
13/05/2013 |
25.24
|
200 | 25.69 | 25.69 | 25.24 | 0 | 0 | 0 | |
10/05/2013 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
09/05/2013 |
25.69
|
500 | 25.27 | 25.69 | 25.69 | 0 | 0 | 0 | |
08/05/2013 |
25.27
|
1,400 | 24.98 | 25.46 | 25.22 | 0 | 0 | 0 | |
07/05/2013 |
24.98
|
1,100 | 24.98 | 24.98 | 24.98 | 600 | 0 | 0.1 | |
06/05/2013 |
24.98
|
1,900 | 24.96 | 25.00 | 24.98 | 0 | 0 | 0 | |
03/05/2013 |
24.96
|
400 | 24.39 | 24.96 | 24.74 | 0 | 0 | 0 | |
02/05/2013 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
26/04/2013 |
24.39
|
800 | 24.27 | 25.22 | 24.39 | 0 | 0 | 0 | |
25/04/2013 |
24.27
|
2,100 | 25.22 | 25.22 | 24.27 | 600 | 0 | 0.1 | |
24/04/2013 |
25.22
|
700 | 24.39 | 25.22 | 24.41 | 0 | 0 | 0 | |
23/04/2013 |
24.39
|
1,400 | 24.29 | 24.98 | 24.39 | 200 | 0 | 0.0 | |
22/04/2013 |
24.29
|
1,400 | 24.77 | 24.77 | 24.03 | 600 | 0 | 0.1 | |
18/04/2013 |
24.77
|
3,200 | 25.43 | 25.43 | 24.74 | 0 | 0 | 0 | |
17/04/2013 |
25.43
|
900 | 24.74 | 25.43 | 24.08 | 0 | 0 | 0 | |
16/04/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/04/2013 |
24.74
|
1,800 | 24.50 | 24.74 | 24.05 | 600 | 0 | 0.1 | |
15/04/2013 |
24.50
|
4,000 | 25.95 | 25.95 | 24.50 | 800 | 0 | 0.1 | |
12/04/2013 |
25.95
|
3,500 | 28.24 | 28.24 | 25.90 | 600 | 0 | 0.1 | |
11/04/2013 |
28.24
|
9,000 | 28.15 | 28.24 | 25.90 | 500 | 0 | 0.1 | |
10/04/2013 |
28.15
|
2,500 | 28.94 | 29.17 | 28.12 | 100 | 0 | 0.0 | |
09/04/2013 |
28.94
|
1,400 | 28.94 | 29.87 | 28.24 | 0 | 0 | 0 | |
08/04/2013 |
28.94
|
2,100 | 28.01 | 28.94 | 28.01 | 0 | 0 | 0 | |
05/04/2013 |
28.01
|
11,400 | 29.41 | 29.41 | 28.01 | 0 | 0 | 0 | |
04/04/2013 |
29.41
|
19,700 | 27.54 | 30.11 | 28.01 | 0 | 0 | 0 | |
03/04/2013 |
27.54
|
22,600 | 26.37 | 29.01 | 27.54 | 0 | 0 | 0 | |
02/04/2013 |
26.37
|
2,200 | 25.44 | 26.37 | 25.44 | 0 | 0 | 0 | |
01/04/2013 |
25.44
|
300 | 25.20 | 25.44 | 25.44 | 0 | 0 | 0 | |
29/03/2013 |
25.20
|
5,900 | 24.97 | 25.44 | 24.74 | 400 | 0 | 0.0 | |
28/03/2013 |
24.97
|
1,600 | 24.97 | 24.97 | 24.74 | 0 | 0 | 0 | |
27/03/2013 |
24.97
|
3,500 | 24.50 | 24.97 | 24.50 | 0 | 0 | 0 | |
26/03/2013 |
24.50
|
2,700 | 25.67 | 25.67 | 24.50 | 0 | 0 | 0 | |
25/03/2013 |
25.67
|
800 | 25.67 | 25.67 | 24.50 | 600 | 0 | 0.1 | |
22/03/2013 |
25.67
|
3,700 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
21/03/2013 |
25.67
|
18,600 | 23.34 | 25.67 | 23.80 | 0 | 0 | 0 | |
20/03/2013 |
23.34
|
2,400 | 23.10 | 24.04 | 23.22 | 0 | 0 | 0 | |
19/03/2013 |
23.10
|
500 | 22.87 | 23.10 | 23.10 | 0 | 0 | 0 | |
18/03/2013 |
22.87
|
600 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
15/03/2013 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
14/03/2013 |
22.87
|
1,000 | 22.17 | 22.87 | 22.17 | 200 | 500 | -0.0 | |
13/03/2013 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
12/03/2013 |
22.17
|
700 | 22.64 | 22.64 | 22.17 | 600 | 0 | 0.1 | |
11/03/2013 |
22.64
|
1,600 | 22.64 | 23.10 | 22.64 | 0 | 0 | 0 | |
08/03/2013 |
22.64
|
400 | 22.64 | 23.10 | 22.64 | 0 | 0 | 0 | |
07/03/2013 |
22.64
|
2,600 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
06/03/2013 |
22.64
|
1,500 | 22.64 | 22.87 | 22.64 | 0 | 0 | 0 | |
05/03/2013 |
22.64
|
300 | 22.17 | 22.64 | 22.64 | 0 | 0 | 0 | |
04/03/2013 |
22.17
|
300 | 22.64 | 23.80 | 22.17 | 0 | 0 | 0 | |
01/03/2013 |
22.64
|
300 | 24.13 | 24.13 | 22.64 | 0 | 0 | 0 | |
28/02/2013 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
27/02/2013 |
24.13
|
100 | 21.94 | 24.13 | 24.13 | 0 | 0 | 0 | |
26/02/2013 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
25/02/2013 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 100 | 0 | 0.0 | |
22/02/2013 |
21.94
|
200 | 22.17 | 22.17 | 21.94 | 0 | 0 | 0 | |
21/02/2013 |
22.17
|
400 | 23.34 | 23.34 | 22.17 | 0 | 0 | 0 | |
20/02/2013 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
19/02/2013 |
23.34
|
900 | 22.87 | 23.34 | 23.10 | 0 | 0 | 0 | |
18/02/2013 |
22.87
|
100 | 21.56 | 22.87 | 22.87 | 0 | 0 | 0 | |
08/02/2013 |
21.56
|
100 | 19.60 | 21.56 | 21.56 | 0 | 0 | 0 | |
07/02/2013 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
06/02/2013 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
05/02/2013 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |