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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2013 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
24/06/2013 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
21/06/2013 |
26.58
|
20 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
20/06/2013 |
26.58
|
450 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
19/06/2013 |
26.58
|
3,100 | 26.52 | 27.92 | 24.70 | 0 | 0 | 0 | |
18/06/2013 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
17/06/2013 |
26.52
|
30 | 26.26 | 26.52 | 26.52 | 0 | 0 | 0 | |
14/06/2013 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
13/06/2013 |
26.26
|
280 | 26.31 | 26.31 | 25.77 | 0 | 0 | 0 | |
12/06/2013 |
26.31
|
50 | 26.31 | 26.31 | 26.31 | 50 | 0 | 0.0 | |
11/06/2013 |
26.31
|
840 | 24.70 | 26.31 | 22.98 | 0 | 0 | 0 | |
10/06/2013 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
07/06/2013 |
24.70
|
10 | 24.16 | 24.70 | 24.70 | 0 | 0 | 0 | |
06/06/2013 |
24.16
|
270 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
05/06/2013 |
24.16
|
370 | 25.77 | 26.04 | 24.16 | 0 | 0 | 0 | |
04/06/2013 |
25.77
|
100 | 26.26 | 26.26 | 24.43 | 0 | 0 | 0 | |
03/06/2013 |
26.26
|
50 | 26.26 | 26.26 | 26.26 | 50 | 0 | 0.0 | |
31/05/2013 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
30/05/2013 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
29/05/2013 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
28/05/2013 |
26.26
|
210 | 26.31 | 26.31 | 24.70 | 0 | 0 | 0 | |
27/05/2013 |
26.31
|
770 | 26.42 | 26.42 | 25.24 | 0 | 0 | 0 | |
24/05/2013 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
23/05/2013 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
22/05/2013 |
26.42
|
100 | 26.52 | 26.52 | 26.31 | 0 | 0 | 0 | |
21/05/2013 |
26.52
|
2,150 | 26.74 | 26.74 | 24.91 | 0 | 450 | -0.0 | |
20/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/05/2013 |
26.74
|
90 | 25.50 | 26.74 | 23.73 | 0 | 70 | -0.0 | |
17/05/2013 |
25.50
|
1,770 | 25.50 | 25.50 | 23.94 | 0 | 0 | 0 | |
16/05/2013 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
15/05/2013 |
25.50
|
40 | 25.50 | 25.50 | 25.45 | 0 | 0 | 0 | |
14/05/2013 |
25.50
|
530 | 25.76 | 25.76 | 24.46 | 0 | 500 | -0.0 | |
13/05/2013 |
25.76
|
890 | 25.50 | 25.76 | 24.46 | 0 | 0 | 0 | |
10/05/2013 |
25.50
|
2,410 | 26.02 | 26.02 | 24.25 | 0 | 0 | 0 | |
09/05/2013 |
26.02
|
630 | 25.24 | 26.02 | 24.46 | 50 | 0 | 0.0 | |
08/05/2013 |
25.24
|
600 | 25.24 | 25.24 | 23.58 | 0 | 0 | 0 | |
07/05/2013 |
25.24
|
3,200 | 25.24 | 25.24 | 23.58 | 0 | 0 | 0 | |
06/05/2013 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
03/05/2013 |
25.24
|
50 | 23.94 | 25.24 | 22.38 | 0 | 0 | 0 | |
02/05/2013 |
23.94
|
990 | 24.20 | 24.20 | 22.64 | 0 | 0 | 0 | |
26/04/2013 |
24.20
|
30 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
25/04/2013 |
24.20
|
30 | 26.02 | 26.02 | 24.20 | 0 | 0 | 0 | |
24/04/2013 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
23/04/2013 |
26.02
|
500 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
22/04/2013 |
26.02
|
80 | 25.76 | 26.02 | 25.76 | 0 | 0 | 0 | |
18/04/2013 |
25.76
|
140 | 27.59 | 27.59 | 25.76 | 0 | 0 | 0 | |
17/04/2013 |
27.59
|
70 | 25.97 | 27.59 | 27.59 | 0 | 0 | 0 | |
16/04/2013 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
15/04/2013 |
25.97
|
1,000 | 26.02 | 26.02 | 25.97 | 0 | 0 | 0 | |
12/04/2013 |
26.02
|
300 | 26.28 | 26.28 | 24.46 | 0 | 0 | 0 | |
11/04/2013 |
26.28
|
1,040 | 26.81 | 26.81 | 24.93 | 0 | 0 | 0 | |
10/04/2013 |
26.81
|
5,000 | 25.76 | 26.81 | 26.81 | 5,000 | 230 | 0.2 | |
09/04/2013 |
25.76
|
10 | 25.97 | 25.97 | 25.76 | 0 | 0 | 0 | |
08/04/2013 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
05/04/2013 |
25.97
|
110 | 26.28 | 26.28 | 25.97 | 0 | 0 | 0 | |
04/04/2013 |
26.28
|
520 | 25.97 | 26.28 | 24.20 | 400 | 0 | 0.0 | |
03/04/2013 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
02/04/2013 |
25.97
|
500 | 24.88 | 26.55 | 23.58 | 0 | 0 | 0 | |
01/04/2013 |
24.88
|
110 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
29/03/2013 |
24.88
|
2,010 | 24.98 | 24.98 | 23.42 | 1,770 | 1,000 | 0.0 | |
28/03/2013 |
24.98
|
970 | 23.94 | 24.98 | 23.94 | 390 | 800 | -0.0 | |
27/03/2013 |
23.94
|
100 | 24.67 | 24.67 | 23.94 | 0 | 100 | -0.0 | |
26/03/2013 |
24.67
|
570 | 25.45 | 25.45 | 23.79 | 0 | 0 | 0 | |
25/03/2013 |
25.45
|
170 | 25.50 | 25.50 | 23.73 | 0 | 0 | 0 | |
22/03/2013 |
25.50
|
1,220 | 25.76 | 25.76 | 23.99 | 1,000 | 0 | 0.0 | |
21/03/2013 |
25.76
|
200 | 25.87 | 25.87 | 24.46 | 0 | 0 | 0 | |
20/03/2013 |
25.87
|
40 | 25.87 | 25.87 | 24.46 | 0 | 0 | 0 | |
19/03/2013 |
25.87
|
40 | 25.87 | 25.87 | 24.15 | 0 | 10 | -0.0 | |
18/03/2013 |
25.87
|
22,110 | 24.20 | 25.87 | 24.10 | 192,090 | 79,090 | 5.6 | |
15/03/2013 |
24.20
|
6,130 | 23.37 | 24.20 | 23.94 | 70,130 | 70,370 | -0.0 | |
14/03/2013 |
23.37
|
2,200 | 21.91 | 23.37 | 21.91 | 31,720 | 390 | 1.2 | |
13/03/2013 |
21.91
|
5,450 | 20.56 | 21.91 | 20.56 | 45,000 | 150,780 | -4.2 | |
12/03/2013 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
11/03/2013 |
20.56
|
15,420 | 19.83 | 20.56 | 20.30 | 0 | 15,020 | -0.6 | |
08/03/2013 |
19.83
|
1,500 | 21.29 | 21.29 | 19.83 | 0 | 0 | 0 | |
07/03/2013 |
21.29
|
2,420 | 21.24 | 21.29 | 20.30 | 0 | 700 | -0.0 | |
06/03/2013 |
21.24
|
320 | 20.30 | 21.24 | 19.88 | 0 | 100 | -0.0 | |
05/03/2013 |
20.30
|
11,050 | 20.30 | 20.30 | 19.78 | 0 | 11,050 | -0.4 | |
04/03/2013 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
01/03/2013 |
20.30
|
370 | 20.30 | 20.56 | 20.30 | 0 | 0 | 0 | |
28/02/2013 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
27/02/2013 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
26/02/2013 |
20.30
|
750 | 19.52 | 20.30 | 19.47 | 161,050 | 160,650 | 0.0 | |
25/02/2013 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
22/02/2013 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
21/02/2013 |
19.52
|
2,930 | 20.30 | 20.30 | 19.52 | 100 | 1,000 | -0.0 | |
20/02/2013 |
20.30
|
10 | 19.93 | 20.30 | 20.30 | 0 | 0 | 0 | |
19/02/2013 |
19.93
|
510 | 19.26 | 19.93 | 19.78 | 0 | 0 | 0 | |
18/02/2013 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
08/02/2013 |
19.26
|
1,260 | 19.26 | 19.26 | 19.15 | 0 | 0 | 0 | |
07/02/2013 |
19.26
|
2,270 | 19.15 | 19.26 | 19.26 | 0 | 0 | 0 | |
06/02/2013 |
19.15
|
20 | 18.69 | 19.15 | 19.15 | 0 | 0 | 0 | |
05/02/2013 |
18.69
|
550 | 19.21 | 19.21 | 17.96 | 0 | 0 | 0 | |
04/02/2013 |
19.21
|
10 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
01/02/2013 |
19.21
|
10 | 18.89 | 19.21 | 19.21 | 0 | 0 | 0 | |
31/01/2013 |
18.89
|
2,430 | 20.30 | 20.82 | 18.89 | 0 | 1,940 | -0.1 | |
30/01/2013 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
29/01/2013 |
20.30
|
200 | 19.52 | 20.30 | 20.30 | 0 | 0 | 0 | |
28/01/2013 |
19.52
|
570 | 19.26 | 19.73 | 19.52 | 0 | 0 | 0 | |
25/01/2013 |
19.26
|
80 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
24/01/2013 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |