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) |
-2.15 | -7.52% | 17,294,800 | -600 | -0.0 |
25.90
28.60
26.45
|
2 tháng
(2024-07-22) |
-1.45 | -5.20% | 36,146,200 | -600 | -0.0 |
24.15
28.60
26.45
|
3 tháng
(2024-06-24) |
-0.50 | -1.86% | 61,907,700 | -15,122 | -0.4 |
24.15
29.50
26.45
|
6 tháng
(2024-03-25) |
-1.85 | -6.54% | 125,132,800 | -71,692 | -2.0 |
23
31
26.45
|
12 tháng
(2023-09-26) |
0.40 | 1.54% | 203,663,900 | -296,572 | -8.0 |
21.05
31
26.45
|
24 tháng
(2022-10-03) |
9.47 | 55.82% | 399,556,800 | -920,231 | -36.5 |
7.77
31.30
26.45
|
36 tháng
(2021-10-06) |
10.69 | 67.78% | 718,893,000 | -4,774,348 | -250.3 |
7.77
38.17
26.45
|
60 tháng
(2019-10-17) |
22.82 | 628.36% | 1,415,012,480 | -15,201,958 | -396.5 |
3.11
38.17
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
5.28
|
2,270,650 | 5.30 | 5.49 | 5.28 | 0 | 100,000 | -2.2 | |
20/11/2013 |
5.30
|
935,510 | 5.30 | 5.32 | 5.25 | 32,890 | 326,670 | -6.4 | |
19/11/2013 |
5.30
|
896,040 | 5.32 | 5.37 | 5.30 | 0 | 24,010 | -0.5 | |
18/11/2013 |
5.32
|
1,485,360 | 5.28 | 5.42 | 5.30 | 0 | 2,100 | -0.0 | |
15/11/2013 |
5.28
|
737,870 | 5.18 | 5.30 | 5.20 | 0 | 0 | 0 | |
14/11/2013 |
5.18
|
407,370 | 5.18 | 5.25 | 5.15 | 0 | 0 | 0 | |
13/11/2013 |
5.18
|
372,290 | 5.20 | 5.25 | 5.18 | 500 | 0 | 0.0 | |
12/11/2013 |
5.20
|
765,510 | 5.23 | 5.30 | 5.20 | 0 | 29,850 | -0.6 | |
11/11/2013 |
5.23
|
640,790 | 5.20 | 5.25 | 5.18 | 0 | 0 | 0 | |
08/11/2013 |
5.20
|
320,160 | 5.23 | 5.23 | 5.18 | 0 | 100,100 | -2.1 | |
07/11/2013 |
5.23
|
1,440,440 | 5.20 | 5.32 | 5.18 | 35,180 | 266,200 | -5.0 | |
06/11/2013 |
5.20
|
725,840 | 5.25 | 5.28 | 5.20 | 9,700 | 195,590 | -4.0 | |
05/11/2013 |
5.25
|
513,420 | 5.18 | 5.25 | 5.15 | 0 | 600 | -0.0 | |
04/11/2013 |
5.18
|
344,090 | 5.15 | 5.20 | 5.15 | 0 | 500 | -0.0 | |
01/11/2013 |
5.15
|
101,310 | 5.13 | 5.18 | 5.13 | 60 | 0 | 0.0 | |
31/10/2013 |
5.13
|
179,360 | 5.18 | 5.23 | 5.13 | 0 | 22,890 | -0.5 | |
30/10/2013 |
5.18
|
159,770 | 5.20 | 5.23 | 5.15 | 0 | 0 | 0 | |
29/10/2013 |
5.20
|
559,130 | 5.13 | 5.20 | 5.08 | 0 | 2,000 | -0.0 | |
28/10/2013 |
5.13
|
878,510 | 5.28 | 5.28 | 5.13 | 50 | 0 | 0.0 | |
25/10/2013 |
5.28
|
341,290 | 5.28 | 5.32 | 5.23 | 0 | 0 | 0 | |
24/10/2013 |
5.28
|
885,750 | 5.40 | 5.42 | 5.28 | 43,560 | 1,000 | 0.9 | |
23/10/2013 |
5.40
|
2,072,770 | 5.30 | 5.47 | 5.30 | 62,950 | 38,000 | 0.6 | |
22/10/2013 |
5.30
|
457,760 | 5.25 | 5.35 | 5.25 | 600 | 300 | 0.0 | |
21/10/2013 |
5.25
|
884,000 | 5.23 | 5.37 | 5.20 | 200,500 | 0 | 4.4 | |
18/10/2013 |
5.23
|
257,000 | 5.25 | 5.28 | 5.20 | 4,180 | 0 | 0.1 | |
17/10/2013 |
5.25
|
764,960 | 5.18 | 5.28 | 5.20 | 204,200 | 2,420 | 4.4 | |
16/10/2013 |
5.18
|
395,530 | 5.13 | 5.20 | 5.10 | 3,510 | 100 | 0.1 | |
15/10/2013 |
5.13
|
249,110 | 5.06 | 5.18 | 5.06 | 0 | 0 | 0 | |
14/10/2013 |
5.06
|
183,030 | 5.10 | 5.15 | 5.06 | 0 | 0 | 0 | |
11/10/2013 |
5.10
|
532,700 | 5.10 | 5.23 | 5.10 | 4,300 | 0 | 0.1 | |
10/10/2013 |
5.10
|
580,120 | 5.23 | 5.23 | 5.10 | 50,000 | 85,520 | -0.8 | |
09/10/2013 |
5.23
|
243,590 | 5.28 | 5.28 | 5.20 | 2,000 | 0 | 0.0 | |
08/10/2013 |
5.28
|
228,300 | 5.30 | 5.32 | 5.20 | 0 | 0 | 0 | |
07/10/2013 |
5.30
|
352,370 | 5.30 | 5.35 | 5.28 | 16,100 | 0 | 0.4 | |
04/10/2013 |
5.30
|
541,730 | 5.20 | 5.30 | 5.15 | 0 | 0 | 0 | |
03/10/2013 |
5.20
|
479,700 | 5.18 | 5.20 | 5.10 | 0 | 12,960 | -0.3 | |
02/10/2013 |
5.18
|
660,040 | 5.25 | 5.28 | 5.18 | 15,480 | 15,000 | 0.0 | |
01/10/2013 |
5.25
|
547,290 | 5.28 | 5.35 | 5.23 | 0 | 25,000 | -0.5 | |
30/09/2013 |
5.28
|
258,360 | 5.25 | 5.32 | 5.25 | 520 | 0 | 0.0 | |
27/09/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/09/2013 |
5.25
|
1,027,100 | 5.15 | 5.35 | 5.23 | 123,160 | 100,400 | 0.5 | |
26/09/2013 |
5.15
|
641,560 | 5.13 | 5.18 | 5.08 | 73,660 | 0 | 1.6 | |
25/09/2013 |
5.13
|
582,320 | 5.15 | 5.20 | 5.11 | 37,340 | 43,070 | -0.1 | |
24/09/2013 |
5.15
|
690,710 | 5.04 | 5.15 | 5.01 | 109,590 | 19,990 | 2.0 | |
23/09/2013 |
5.04
|
447,990 | 4.92 | 5.04 | 4.87 | 24,480 | 2,000 | 0.5 | |
20/09/2013 |
4.92
|
326,630 | 4.97 | 5.01 | 4.90 | 144,340 | 0 | 3.1 | |
19/09/2013 |
4.97
|
536,020 | 4.90 | 5.04 | 4.92 | 97,150 | 0 | 2.1 | |
18/09/2013 |
4.90
|
603,530 | 4.83 | 4.94 | 4.85 | 162,000 | 0 | 3.4 | |
17/09/2013 |
4.83
|
691,630 | 4.76 | 4.87 | 4.74 | 235,000 | 411,770 | -3.7 | |
16/09/2013 |
4.76
|
905,920 | 4.85 | 4.97 | 4.76 | 165,590 | 500,100 | -6.9 | |
13/09/2013 |
4.85
|
675,930 | 4.78 | 4.92 | 4.76 | 273,400 | 150,000 | 2.6 | |
12/09/2013 |
4.78
|
271,800 | 4.81 | 4.83 | 4.76 | 63,790 | 0 | 1.3 | |
11/09/2013 |
4.81
|
404,550 | 4.76 | 4.87 | 4.76 | 116,820 | 0 | 2.4 | |
10/09/2013 |
4.76
|
375,500 | 4.62 | 4.78 | 4.67 | 65,250 | 40 | 1.3 | |
09/09/2013 |
4.62
|
401,320 | 4.71 | 4.71 | 4.60 | 100,880 | 0 | 2.0 | |
06/09/2013 |
4.71
|
348,880 | 4.62 | 4.71 | 4.55 | 83,710 | 50,000 | 0.7 | |
05/09/2013 |
4.62
|
482,050 | 4.53 | 4.64 | 4.46 | 25,240 | 0 | 0.5 | |
04/09/2013 |
4.53
|
464,610 | 4.57 | 4.67 | 4.50 | 15,400 | 0 | 0.3 | |
03/09/2013 |
4.57
|
788,500 | 4.76 | 4.83 | 4.57 | 324,560 | 611,720 | -5.7 | |
30/08/2013 |
4.76
|
430,520 | 4.62 | 4.76 | 4.64 | 92,600 | 0 | 1.9 | |
29/08/2013 |
4.62
|
314,460 | 4.71 | 4.83 | 4.62 | 0 | 57,360 | -1.2 | |
28/08/2013 |
4.71
|
923,980 | 4.90 | 4.90 | 4.69 | 3,000 | 103,150 | -2.1 | |
27/08/2013 |
4.90
|
302,450 | 5.06 | 5.06 | 4.90 | 0 | 78,900 | -1.7 | |
26/08/2013 |
5.06
|
261,130 | 4.99 | 5.06 | 4.90 | 0 | 39,000 | -0.8 | |
23/08/2013 |
4.99
|
345,820 | 5.04 | 5.08 | 4.92 | 3,200 | 69,000 | -1.4 | |
22/08/2013 |
5.04
|
380,700 | 5.13 | 5.18 | 5.01 | 0 | 14,000 | -0.3 | |
21/08/2013 |
5.13
|
522,770 | 5.22 | 5.25 | 5.08 | 0 | 24,000 | -0.5 | |
20/08/2013 |
5.22
|
712,700 | 5.27 | 5.32 | 5.20 | 102,000 | 21,660 | 1.8 | |
19/08/2013 |
5.27
|
737,800 | 5.25 | 5.34 | 5.20 | 3,500 | 58,630 | -1.2 | |
16/08/2013 |
5.25
|
847,250 | 5.18 | 5.27 | 5.13 | 100,060 | 2,000 | 2.2 | |
15/08/2013 |
5.18
|
875,640 | 5.06 | 5.22 | 5.01 | 0 | 0 | 0 | |
14/08/2013 |
5.06
|
361,020 | 4.90 | 5.06 | 4.87 | 3,500 | 3,500 | 0 | |
13/08/2013 |
4.90
|
332,130 | 4.97 | 4.99 | 4.90 | 100 | 4,700 | -0.1 | |
12/08/2013 |
4.97
|
211,050 | 5.01 | 5.06 | 4.94 | 0 | 0 | 0 | |
09/08/2013 |
5.01
|
322,050 | 5.01 | 5.08 | 4.99 | 0 | 0 | 0 | |
08/08/2013 |
5.01
|
350,150 | 5.13 | 5.18 | 5.01 | 0 | 8,100 | -0.2 | |
07/08/2013 |
5.13
|
736,210 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 | |
06/08/2013 |
4.97
|
454,480 | 4.87 | 4.97 | 4.87 | 0 | 0 | 0 | |
05/08/2013 |
4.87
|
280,810 | 4.90 | 4.94 | 4.85 | 0 | 0 | 0 | |
02/08/2013 |
4.90
|
285,850 | 4.87 | 4.92 | 4.85 | 0 | 0 | 0 | |
01/08/2013 |
4.87
|
329,870 | 4.87 | 4.94 | 4.81 | 0 | 10,000 | -0.2 | |
31/07/2013 |
4.87
|
270,720 | 4.92 | 4.97 | 4.83 | 0 | 0 | 0 | |
30/07/2013 |
4.92
|
536,210 | 4.71 | 4.99 | 4.71 | 200,500 | 0 | 4.2 | |
29/07/2013 |
4.71
|
517,230 | 4.87 | 4.92 | 4.69 | 9,000 | 0 | 0.2 | |
26/07/2013 |
4.87
|
626,460 | 4.87 | 4.97 | 4.76 | 500 | 3,400 | -0.1 | |
25/07/2013 |
4.87
|
713,820 | 5.13 | 5.13 | 4.87 | 10,000 | 0 | 0.2 | |
24/07/2013 |
5.13
|
358,910 | 5.22 | 5.22 | 5.06 | 2,000 | 0 | 0.0 | |
23/07/2013 |
5.22
|
271,460 | 5.20 | 5.27 | 5.18 | 100,000 | 4,100 | 2.2 | |
22/07/2013 |
5.20
|
585,020 | 5.29 | 5.34 | 5.18 | 0 | 40,000 | -0.9 | |
19/07/2013 |
5.29
|
525,010 | 5.27 | 5.34 | 5.25 | 25,300 | 8,000 | 0.4 | |
18/07/2013 |
5.27
|
927,630 | 5.41 | 5.43 | 5.27 | 0 | 0 | 0 | |
17/07/2013 |
5.41
|
839,450 | 5.43 | 5.46 | 5.32 | 120,000 | 0 | 2.8 | |
16/07/2013 |
5.43
|
993,800 | 5.32 | 5.50 | 5.34 | 0 | 100 | -0.0 | |
15/07/2013 |
5.32
|
919,220 | 5.29 | 5.43 | 5.29 | 153,400 | 52,500 | 2.3 | |
12/07/2013 |
5.29
|
663,800 | 5.06 | 5.29 | 5.13 | 1,400 | 0 | 0.0 | |
11/07/2013 |
5.06
|
350,920 | 5.04 | 5.11 | 4.99 | 10,000 | 570 | 0.2 | |
10/07/2013 |
5.04
|
421,370 | 5.11 | 5.20 | 5.04 | 500 | 0 | 0.0 | |
09/07/2013 |
5.11
|
451,990 | 5.11 | 5.13 | 5.04 | 0 | 0 | 0 | |
08/07/2013 |
5.11
|
583,850 | 5.20 | 5.20 | 5.04 | 100 | 5,000 | -0.1 | |
05/07/2013 |
5.20
|
1,106,290 | 5.13 | 5.36 | 5.13 | 270,000 | 0 | 6.1 | |
04/07/2013 |
5.13
|
934,490 | 4.90 | 5.15 | 4.90 | 177,000 | 25,600 | 3.3 |