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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
3.99
|
86,000 | 3.54 | 4.02 | 3.54 | 0 | 0 | 0 | |
01/07/2013 |
3.93
|
31,600 | 3.87 | 3.93 | 3.87 | 0 | 5,100 | -0.1 | |
28/06/2013 |
3.93
|
154,100 | 3.57 | 4.02 | 3.57 | 4,000 | 0 | 0.1 | |
27/06/2013 |
3.96
|
126,500 | 3.90 | 3.99 | 3.90 | 5,000 | 0 | 0.1 | |
26/06/2013 |
3.93
|
91,500 | 3.90 | 3.93 | 3.84 | 1,100 | 0 | 0.0 | |
25/06/2013 |
3.93
|
396,000 | 3.99 | 3.99 | 3.81 | 5,000 | 0 | 0.1 | |
24/06/2013 |
4.02
|
121,600 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 | |
21/06/2013 |
4.05
|
186,500 | 4.02 | 4.07 | 3.99 | 0 | 0 | 0 | |
20/06/2013 |
4.05
|
107,800 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
19/06/2013 |
4.07
|
175,800 | 4.13 | 4.13 | 4.05 | 1,900 | 0 | 0.0 | |
18/06/2013 |
4.10
|
169,700 | 4.10 | 4.10 | 4.05 | 0 | 500 | -0.0 | |
17/06/2013 |
4.10
|
420,700 | 4.22 | 4.22 | 4.07 | 0 | 5,000 | -0.1 | |
14/06/2013 |
4.25
|
312,300 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 | |
13/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2013 |
4.28
|
413,100 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 | |
12/06/2013 |
4.25
|
410,200 | 4.22 | 4.28 | 4.22 | 0 | 0 | 0 | |
11/06/2013 |
4.25
|
216,600 | 4.20 | 4.28 | 4.17 | 0 | 0 | 0 | |
10/06/2013 |
4.25
|
473,000 | 4.28 | 4.31 | 4.22 | 6,600 | 0 | 0.1 | |
07/06/2013 |
4.28
|
543,700 | 4.22 | 4.28 | 4.20 | 25,000 | 0 | 0.4 | |
06/06/2013 |
4.22
|
345,100 | 4.09 | 4.28 | 4.09 | 0 | 3,000 | -0.0 | |
05/06/2013 |
4.25
|
381,500 | 4.17 | 4.28 | 4.14 | 74,100 | 0 | 1.1 | |
04/06/2013 |
4.17
|
552,500 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 | |
03/06/2013 |
4.28
|
517,500 | 4.31 | 4.33 | 4.22 | 0 | 0 | 0 | |
31/05/2013 |
4.31
|
667,000 | 4.36 | 4.39 | 4.28 | 0 | 0 | 0 | |
30/05/2013 |
4.31
|
901,200 | 4.11 | 4.31 | 4.11 | 0 | 3,100 | -0.0 | |
29/05/2013 |
4.14
|
1,812,900 | 4.09 | 4.25 | 4.06 | 0 | 0 | 0 | |
28/05/2013 |
4.06
|
399,200 | 3.64 | 4.11 | 3.64 | 0 | 1,000 | -0.0 | |
27/05/2013 |
4.03
|
708,000 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 | |
24/05/2013 |
3.98
|
294,400 | 3.95 | 4.00 | 3.92 | 0 | 0 | 0 | |
23/05/2013 |
3.95
|
349,300 | 4.00 | 4.03 | 3.89 | 0 | 0 | 0 | |
22/05/2013 |
4.00
|
639,300 | 3.95 | 4.06 | 3.95 | 0 | 0 | 0 | |
21/05/2013 |
3.92
|
433,000 | 3.95 | 3.98 | 3.89 | 20,000 | 0 | 0.3 | |
20/05/2013 |
3.89
|
154,700 | 3.89 | 3.92 | 3.87 | 23,500 | 0 | 0.3 | |
17/05/2013 |
3.87
|
325,900 | 3.84 | 3.95 | 3.84 | 18,600 | 0 | 0.3 | |
16/05/2013 |
3.84
|
179,100 | 3.81 | 3.87 | 3.81 | 0 | 0 | 0 | |
15/05/2013 |
3.78
|
171,300 | 3.78 | 3.81 | 3.75 | 900 | 0 | 0.0 | |
14/05/2013 |
3.75
|
131,300 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 | |
13/05/2013 |
3.84
|
146,900 | 3.84 | 3.87 | 3.81 | 0 | 0 | 0 | |
10/05/2013 |
3.84
|
204,800 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 | |
09/05/2013 |
3.84
|
213,900 | 3.84 | 3.87 | 3.81 | 0 | 0 | 0 | |
08/05/2013 |
3.81
|
112,800 | 3.81 | 3.84 | 3.78 | 3,600 | 0 | 0.0 | |
07/05/2013 |
3.81
|
323,300 | 3.89 | 3.89 | 3.78 | 2,700 | 0 | 0.0 | |
06/05/2013 |
3.89
|
204,200 | 3.87 | 3.92 | 3.81 | 0 | 0 | 0 | |
03/05/2013 |
3.81
|
218,100 | 3.73 | 3.87 | 3.70 | 98,400 | 0 | 1.4 | |
02/05/2013 |
3.73
|
102,100 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 | |
26/04/2013 |
3.75
|
96,500 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 | |
25/04/2013 |
3.78
|
112,900 | 3.75 | 3.78 | 3.73 | 0 | 0 | 0 | |
24/04/2013 |
3.73
|
104,400 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 | |
23/04/2013 |
3.73
|
158,900 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 | |
22/04/2013 |
3.70
|
182,400 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 | |
18/04/2013 |
3.75
|
130,500 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
17/04/2013 |
3.84
|
106,400 | 3.81 | 3.84 | 3.78 | 0 | 0 | 0 | |
16/04/2013 |
3.78
|
312,700 | 3.73 | 3.81 | 3.70 | 0 | 0 | 0 | |
15/04/2013 |
3.75
|
326,800 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 | |
12/04/2013 |
3.87
|
357,000 | 3.95 | 3.98 | 3.84 | 0 | 0 | 0 | |
11/04/2013 |
3.98
|
272,200 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 | |
10/04/2013 |
3.95
|
508,200 | 4.11 | 4.11 | 3.95 | 20,000 | 2,000 | 0.3 | |
09/04/2013 |
4.11
|
840,700 | 4.06 | 4.14 | 4.00 | 0 | 0 | 0 | |
08/04/2013 |
3.98
|
565,900 | 3.92 | 3.98 | 3.89 | 2,000 | 0 | 0.0 | |
05/04/2013 |
3.87
|
480,900 | 3.75 | 3.92 | 3.75 | 0 | 0 | 0 | |
04/04/2013 |
3.78
|
90,200 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
03/04/2013 |
3.78
|
258,900 | 3.78 | 3.81 | 3.73 | 0 | 0 | 0 | |
02/04/2013 |
3.78
|
172,500 | 3.84 | 3.87 | 3.78 | 0 | 0 | 0 | |
01/04/2013 |
3.84
|
136,800 | 3.64 | 3.84 | 3.64 | 0 | 0 | 0 | |
29/03/2013 |
3.70
|
183,400 | 3.70 | 3.70 | 3.62 | 800 | 0 | 0.0 | |
28/03/2013 |
3.73
|
206,800 | 3.75 | 3.78 | 3.73 | 0 | 0 | 0 | |
27/03/2013 |
3.78
|
92,100 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 | |
26/03/2013 |
3.78
|
178,000 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 | |
25/03/2013 |
3.81
|
192,800 | 3.75 | 3.81 | 3.75 | 0 | 0 | 0 | |
22/03/2013 |
3.78
|
244,100 | 3.78 | 3.87 | 3.73 | 0 | 0 | 0 | |
21/03/2013 |
3.84
|
218,800 | 3.81 | 3.87 | 3.78 | 0 | 500 | -0.0 | |
20/03/2013 |
3.81
|
117,800 | 3.81 | 3.84 | 3.78 | 0 | 0 | 0 | |
19/03/2013 |
3.81
|
55,900 | 3.78 | 3.81 | 3.75 | 0 | 0 | 0 | |
18/03/2013 |
3.81
|
133,300 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 | |
15/03/2013 |
3.84
|
194,100 | 3.87 | 3.87 | 3.78 | 700 | 0 | 0.0 | |
14/03/2013 |
3.81
|
59,200 | 3.81 | 3.84 | 3.78 | 0 | 0 | 0 | |
13/03/2013 |
3.81
|
185,100 | 3.87 | 3.87 | 3.75 | 1,000 | 0 | 0.0 | |
12/03/2013 |
3.87
|
245,800 | 3.95 | 3.95 | 3.81 | 0 | 8,000 | -0.1 | |
11/03/2013 |
3.92
|
299,700 | 3.87 | 3.95 | 3.81 | 0 | 0 | 0 | |
08/03/2013 |
3.84
|
100,900 | 3.81 | 3.84 | 3.78 | 1,200 | 0 | 0.0 | |
07/03/2013 |
3.75
|
205,700 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
06/03/2013 |
3.81
|
219,400 | 3.81 | 3.84 | 3.75 | 4,000 | 0 | 0.1 | |
05/03/2013 |
3.75
|
278,800 | 3.81 | 3.89 | 3.73 | 0 | 0 | 0 | |
04/03/2013 |
3.81
|
694,700 | 3.98 | 3.98 | 3.81 | 1,000 | 0 | 0.0 | |
01/03/2013 |
3.98
|
310,600 | 4.00 | 4.03 | 3.92 | 0 | 0 | 0 | |
28/02/2013 |
3.98
|
447,400 | 4.00 | 4.06 | 3.98 | 0 | 0 | 0 | |
27/02/2013 |
3.95
|
317,600 | 3.89 | 3.98 | 3.87 | 7,700 | 0 | 0.1 | |
26/02/2013 |
3.95
|
686,200 | 4.11 | 4.11 | 3.87 | 200 | 8,000 | -0.1 | |
25/02/2013 |
4.11
|
490,300 | 4.09 | 4.14 | 4.00 | 0 | 0 | 0 | |
22/02/2013 |
4.00
|
895,500 | 4.00 | 4.17 | 3.87 | 46,000 | 1,000 | 0.7 | |
21/02/2013 |
3.95
|
1,234,700 | 4.39 | 4.39 | 3.95 | 0 | 10,000 | -0.2 | |
20/02/2013 |
4.36
|
1,150,300 | 4.33 | 4.39 | 4.33 | 0 | 0 | 0 | |
19/02/2013 |
4.39
|
2,064,700 | 4.20 | 4.50 | 4.11 | 0 | 3,000 | -0.0 | |
18/02/2013 |
4.14
|
795,500 | 4.09 | 4.20 | 4.06 | 0 | 329,000 | -4.9 | |
08/02/2013 |
4.03
|
817,100 | 4.06 | 4.06 | 3.98 | 4,000 | 480,000 | -6.9 | |
07/02/2013 |
4.00
|
396,000 | 4.00 | 4.03 | 3.98 | 1,000 | 0 | 0.0 | |
06/02/2013 |
4.00
|
218,800 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 | |
05/02/2013 |
3.92
|
164,500 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 | |
04/02/2013 |
3.98
|
349,400 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
01/02/2013 |
4.00
|
230,600 | 3.95 | 4.06 | 3.95 | 4,000 | 0 | 0.1 | |
31/01/2013 |
3.95
|
249,100 | 4.06 | 4.06 | 3.92 | 10,700 | 6,600 | 0.1 |