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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
8.44
|
75,242 | 8.37 | 8.44 | 8.24 | 0 | 0 | 0 | |
22/11/2013 |
8.37
|
277,230 | 8.31 | 8.44 | 8.17 | 8,000 | 0 | 0.1 | |
21/11/2013 |
8.31
|
393,007 | 8.64 | 8.71 | 8.31 | 14,000 | 6,000 | 0.1 | |
20/11/2013 |
8.64
|
211,400 | 8.58 | 8.64 | 8.44 | 0 | 0 | 0 | |
19/11/2013 |
8.58
|
243,112 | 8.71 | 8.71 | 8.44 | 0 | 0 | 0 | |
18/11/2013 |
8.71
|
227,298 | 8.78 | 8.91 | 8.71 | 10,500 | 8,000 | 0.0 | |
15/11/2013 |
8.78
|
192,029 | 8.71 | 8.78 | 8.51 | 5,500 | 0 | 0.1 | |
14/11/2013 |
8.71
|
142,212 | 8.58 | 8.71 | 8.51 | 0 | 0 | 0 | |
13/11/2013 |
8.58
|
374,155 | 8.37 | 8.71 | 8.31 | 5,000 | 0 | 0.1 | |
12/11/2013 |
8.37
|
395,900 | 8.37 | 8.64 | 8.24 | 2,700 | 0 | 0.0 | |
11/11/2013 |
8.37
|
207,850 | 8.17 | 8.37 | 8.04 | 0 | 0 | 0 | |
08/11/2013 |
8.17
|
187,824 | 8.24 | 8.31 | 8.10 | 0 | 0 | 0 | |
07/11/2013 |
8.24
|
533,220 | 8.10 | 8.91 | 8.04 | 0 | 0 | 0 | |
06/11/2013 |
8.10
|
265,660 | 8.10 | 8.17 | 7.83 | 0 | 0 | 0 | |
05/11/2013 |
8.10
|
490,839 | 7.83 | 8.24 | 7.97 | 0 | 0 | 0 | |
04/11/2013 |
7.83
|
831,900 | 7.16 | 7.83 | 7.16 | 20,000 | 0 | 0.2 | |
01/11/2013 |
7.16
|
306,640 | 6.96 | 7.23 | 6.89 | 0 | 0 | 0 | |
31/10/2013 |
6.96
|
123,600 | 6.96 | 6.96 | 6.82 | 0 | 0 | 0 | |
30/10/2013 |
6.96
|
95,420 | 6.69 | 6.96 | 6.75 | 0 | 0 | 0 | |
29/10/2013 |
6.69
|
52,550 | 6.75 | 6.82 | 6.69 | 0 | 0 | 0 | |
28/10/2013 |
6.75
|
106,256 | 6.75 | 6.82 | 6.69 | 0 | 0 | 0 | |
25/10/2013 |
6.75
|
117,350 | 6.82 | 6.96 | 6.75 | 0 | 0 | 0 | |
24/10/2013 |
6.82
|
517,670 | 6.48 | 7.02 | 6.62 | 7,300 | 0 | 0.1 | |
23/10/2013 |
6.48
|
61,000 | 6.35 | 6.55 | 6.42 | 0 | 0 | 0 | |
22/10/2013 |
6.35
|
116,550 | 6.48 | 6.55 | 6.35 | 8,000 | 0 | 0.1 | |
21/10/2013 |
6.48
|
263,500 | 6.35 | 6.62 | 6.42 | 0 | 0 | 0 | |
18/10/2013 |
6.35
|
121,500 | 6.35 | 6.42 | 6.28 | 9,000 | 0 | 0.1 | |
17/10/2013 |
6.35
|
160,100 | 6.42 | 6.55 | 6.35 | 9,500 | 0 | 0.1 | |
16/10/2013 |
6.42
|
81,400 | 6.28 | 6.48 | 6.21 | 0 | 0 | 0 | |
15/10/2013 |
6.28
|
169,310 | 6.01 | 6.42 | 6.15 | 6,000 | 0 | 0.1 | |
14/10/2013 |
6.01
|
105,732 | 6.15 | 6.21 | 6.01 | 0 | 0 | 0 | |
11/10/2013 |
6.15
|
157,132 | 6.21 | 6.35 | 6.08 | 38,300 | 0 | 0.3 | |
10/10/2013 |
6.21
|
430,820 | 5.88 | 6.21 | 5.88 | 20,200 | 10,000 | 0.1 | |
09/10/2013 |
5.88
|
154,437 | 5.61 | 6.01 | 5.61 | 0 | 7,000 | -0.1 | |
08/10/2013 |
5.61
|
83,200 | 5.67 | 5.67 | 5.54 | 6,000 | 6,000 | -0.0 | |
07/10/2013 |
5.67
|
76,018 | 5.54 | 5.67 | 5.54 | 8,000 | 3,000 | 0.0 | |
04/10/2013 |
5.54
|
68,630 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 | |
03/10/2013 |
5.40
|
44,800 | 5.54 | 5.54 | 5.33 | 0 | 2,000 | -0.0 | |
02/10/2013 |
5.54
|
20,800 | 5.47 | 5.54 | 5.47 | 8,000 | 0 | 0.1 | |
01/10/2013 |
5.47
|
68,322 | 5.54 | 5.61 | 5.47 | 0 | 0 | 0 | |
30/09/2013 |
5.54
|
80,000 | 5.40 | 5.54 | 5.47 | 10,000 | 0 | 0.1 | |
27/09/2013 |
5.40
|
23,800 | 5.54 | 5.54 | 5.40 | 0 | 100 | -0.0 | |
26/09/2013 |
5.54
|
75,710 | 5.47 | 5.54 | 5.40 | 21,000 | 0 | 0.2 | |
25/09/2013 |
5.47
|
41,800 | 5.47 | 5.47 | 5.33 | 5,000 | 0 | 0.0 | |
24/09/2013 |
5.47
|
36,000 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
23/09/2013 |
5.47
|
17,428 | 5.33 | 5.47 | 5.33 | 5,000 | 0 | 0.0 | |
20/09/2013 |
5.33
|
41,610 | 5.33 | 5.33 | 5.27 | 7,000 | 0 | 0.1 | |
19/09/2013 |
5.33
|
26,538 | 5.20 | 5.40 | 5.27 | 0 | 0 | 0 | |
18/09/2013 |
5.20
|
123,200 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
17/09/2013 |
5.33
|
41,962 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 | |
16/09/2013 |
5.33
|
63,600 | 5.33 | 5.47 | 5.33 | 0 | 9,000 | -0.1 | |
13/09/2013 |
5.33
|
44,710 | 5.40 | 5.40 | 5.27 | 0 | 9,000 | -0.1 | |
12/09/2013 |
5.40
|
24,200 | 5.40 | 5.40 | 5.33 | 0 | 9,000 | -0.1 | |
11/09/2013 |
5.40
|
30,500 | 5.47 | 5.47 | 5.33 | 0 | 9,000 | -0.1 | |
10/09/2013 |
5.47
|
43,000 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
09/09/2013 |
5.47
|
24,600 | 5.61 | 5.67 | 5.47 | 1,600 | 0 | 0.0 | |
06/09/2013 |
5.61
|
44,200 | 5.54 | 5.61 | 5.40 | 13,000 | 9,000 | 0.0 | |
05/09/2013 |
5.54
|
16,510 | 5.61 | 5.61 | 5.47 | 7,000 | 0 | 0.1 | |
04/09/2013 |
5.61
|
7,600 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 | |
03/09/2013 |
5.61
|
3,700 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 | |
30/08/2013 |
5.54
|
31,280 | 5.61 | 5.67 | 5.54 | 0 | 0 | 0 | |
29/08/2013 |
5.61
|
14,200 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 | |
28/08/2013 |
5.54
|
51,500 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 | |
27/08/2013 |
5.67
|
31,100 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 | |
26/08/2013 |
5.67
|
28,800 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
23/08/2013 |
5.67
|
64,000 | 5.88 | 5.88 | 5.67 | 0 | 25,400 | -0.2 | |
22/08/2013 |
5.88
|
37,700 | 5.88 | 5.88 | 5.74 | 0 | 0 | 0 | |
21/08/2013 |
5.88
|
74,200 | 5.94 | 5.94 | 5.81 | 0 | 0 | 0 | |
20/08/2013 |
5.94
|
80,000 | 5.88 | 6.01 | 5.81 | 0 | 0 | 0 | |
19/08/2013 |
5.88
|
56,800 | 5.88 | 5.94 | 5.81 | 0 | 0 | 0 | |
16/08/2013 |
5.88
|
24,600 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 | |
15/08/2013 |
5.88
|
110,310 | 5.61 | 5.88 | 5.67 | 20,000 | 0 | 0.2 | |
14/08/2013 |
5.61
|
50,400 | 5.74 | 5.74 | 5.61 | 20,000 | 0 | 0.2 | |
13/08/2013 |
5.74
|
30,620 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 | |
12/08/2013 |
5.74
|
62,078 | 5.67 | 5.74 | 5.61 | 30,000 | 0 | 0.2 | |
09/08/2013 |
5.67
|
89,900 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
08/08/2013 |
5.61
|
28,600 | 5.67 | 5.74 | 5.61 | 0 | 0 | 0 | |
07/08/2013 |
5.67
|
15,600 | 5.61 | 5.74 | 5.61 | 1,400 | 0 | 0.0 | |
06/08/2013 |
5.61
|
50,562 | 5.61 | 5.67 | 5.61 | 10,000 | 0 | 0.1 | |
05/08/2013 |
5.61
|
20,700 | 5.61 | 5.67 | 5.61 | 10,000 | 0 | 0.1 | |
02/08/2013 |
5.61
|
21,700 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 | |
01/08/2013 |
5.54
|
16,600 | 5.54 | 5.61 | 5.54 | 5,000 | 0 | 0.0 | |
31/07/2013 |
5.54
|
49,020 | 5.54 | 5.54 | 5.40 | 400 | 0 | 0.0 | |
30/07/2013 |
5.54
|
42,390 | 5.54 | 5.61 | 5.47 | 0 | 1,700 | -0.0 | |
29/07/2013 |
5.54
|
51,510 | 5.61 | 5.67 | 5.40 | 0 | 1,300 | -0.0 | |
26/07/2013 |
5.61
|
68,800 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
25/07/2013 |
5.74
|
42,800 | 5.81 | 5.88 | 5.74 | 0 | 0 | 0 | |
24/07/2013 |
5.81
|
124,500 | 6.01 | 6.01 | 5.74 | 0 | 0 | 0 | |
23/07/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/07/2013 |
6.01
|
76,700 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 | |
22/07/2013 |
5.94
|
164,800 | 5.94 | 6.00 | 5.89 | 0 | 0 | 0 | |
19/07/2013 |
5.94
|
122,000 | 5.94 | 6.00 | 5.89 | 0 | 0 | 0 | |
18/07/2013 |
5.94
|
80,300 | 6.00 | 6.00 | 5.94 | 0 | 0 | 0 | |
17/07/2013 |
6.00
|
103,500 | 6.00 | 6.00 | 5.94 | 0 | 0 | 0 | |
16/07/2013 |
6.00
|
83,400 | 5.94 | 6.00 | 5.89 | 0 | 0 | 0 | |
15/07/2013 |
5.94
|
64,100 | 5.94 | 6.00 | 5.83 | 0 | 0 | 0 | |
12/07/2013 |
5.94
|
78,000 | 5.89 | 6.00 | 5.83 | 0 | 0 | 0 | |
11/07/2013 |
5.89
|
101,600 | 5.89 | 5.89 | 5.77 | 0 | 0 | 0 | |
10/07/2013 |
5.89
|
143,600 | 5.94 | 5.94 | 5.83 | 6,000 | 0 | 0.1 | |
09/07/2013 |
5.94
|
97,000 | 5.89 | 5.94 | 5.83 | 0 | 0 | 0 | |
08/07/2013 |
5.89
|
73,300 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 |