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) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
6.11
|
5,270 | 6.05 | 6.11 | 5.99 | 0 | 0 | 0 | |
01/07/2013 |
6.05
|
330 | 6.05 | 6.11 | 6.05 | 0 | 0 | 0 | |
28/06/2013 |
6.05
|
6,190 | 5.93 | 6.11 | 5.99 | 0 | 0 | 0 | |
27/06/2013 |
5.93
|
14,620 | 5.99 | 6.11 | 5.93 | 0 | 0 | 0 | |
26/06/2013 |
5.99
|
10,650 | 5.87 | 6.05 | 5.50 | 0 | 0 | 0 | |
25/06/2013 |
5.87
|
28,750 | 6.30 | 6.30 | 5.87 | 0 | 0 | 0 | |
24/06/2013 |
6.30
|
23,930 | 6.05 | 6.42 | 6.05 | 0 | 0 | 0 | |
21/06/2013 |
6.05
|
103,920 | 6.48 | 6.48 | 6.05 | 0 | 70,740 | -0.7 | |
20/06/2013 |
6.48
|
96,120 | 6.72 | 6.72 | 6.30 | 0 | 47,780 | -0.5 | |
19/06/2013 |
6.72
|
66,700 | 6.36 | 6.72 | 5.99 | 0 | 7,400 | -0.1 | |
18/06/2013 |
6.36
|
62,870 | 6.78 | 6.78 | 6.36 | 0 | 20,010 | -0.2 | |
17/06/2013 |
6.78
|
7,890 | 7.27 | 7.27 | 6.78 | 0 | 0 | 0 | |
14/06/2013 |
7.27
|
114,110 | 7.33 | 7.64 | 7.21 | 35,260 | 0 | 0.4 | |
13/06/2013 |
7.33
|
198,380 | 7.15 | 7.46 | 7.15 | 72,380 | 0 | 0.9 | |
12/06/2013 |
7.15
|
254,970 | 6.72 | 7.15 | 6.48 | 74,310 | 0 | 0.8 | |
11/06/2013 |
6.72
|
85,470 | 6.60 | 6.72 | 6.42 | 42,680 | 0 | 0.5 | |
10/06/2013 |
6.60
|
83,150 | 6.42 | 6.72 | 6.48 | 0 | 0 | 0 | |
07/06/2013 |
6.42
|
99,630 | 6.11 | 6.42 | 6.11 | 0 | 0 | 0 | |
06/06/2013 |
6.11
|
206,470 | 5.75 | 6.11 | 5.68 | 36,700 | 0 | 0.3 | |
05/06/2013 |
5.75
|
40,570 | 5.68 | 5.75 | 5.68 | 58,460 | 0 | 0.5 | |
04/06/2013 |
5.68
|
37,370 | 5.68 | 5.75 | 5.68 | 1,055,480 | 0 | 9.7 | |
03/06/2013 |
5.68
|
53,880 | 5.62 | 5.75 | 5.56 | 0 | 0 | 0 | |
31/05/2013 |
5.62
|
81,020 | 5.68 | 5.75 | 5.62 | 0 | 17,940 | -0.2 | |
30/05/2013 |
5.68
|
37,680 | 5.62 | 5.68 | 5.56 | 0 | 7,060 | -0.1 | |
29/05/2013 |
5.62
|
43,040 | 5.81 | 5.81 | 5.50 | 0 | 0 | 0 | |
28/05/2013 |
5.81
|
38,070 | 5.75 | 5.81 | 5.68 | 0 | 1,000 | -0.0 | |
27/05/2013 |
5.75
|
86,580 | 5.62 | 5.75 | 5.56 | 49,130 | 7,500 | 0.4 | |
24/05/2013 |
5.62
|
16,690 | 5.62 | 5.75 | 5.56 | 0 | 0 | 0 | |
23/05/2013 |
5.62
|
70,040 | 5.62 | 5.68 | 5.56 | 57,640 | 0 | 0.5 | |
22/05/2013 |
5.62
|
30,670 | 5.87 | 5.87 | 5.62 | 0 | 0 | 0 | |
21/05/2013 |
5.87
|
109,850 | 5.75 | 5.87 | 5.68 | 66,860 | 0 | 0.6 | |
20/05/2013 |
5.75
|
56,760 | 5.68 | 5.75 | 5.50 | 41,040 | 0 | 0.4 | |
17/05/2013 |
5.68
|
86,560 | 5.50 | 5.68 | 5.50 | 65,340 | 0 | 0.6 | |
16/05/2013 |
5.50
|
68,460 | 5.38 | 5.56 | 5.38 | 32,100 | 0 | 0.3 | |
15/05/2013 |
5.38
|
71,000 | 5.38 | 5.44 | 5.26 | 36,890 | 8,500 | 0.2 | |
14/05/2013 |
5.38
|
165,800 | 5.62 | 5.62 | 5.26 | 23,820 | 4,000 | 0.2 | |
13/05/2013 |
5.62
|
16,490 | 5.68 | 5.75 | 5.56 | 0 | 0 | 0 | |
10/05/2013 |
5.68
|
33,110 | 5.68 | 5.87 | 5.50 | 0 | 0 | 0 | |
09/05/2013 |
5.68
|
28,540 | 5.68 | 5.81 | 5.62 | 0 | 1,500 | -0.0 | |
08/05/2013 |
5.68
|
33,360 | 5.68 | 5.87 | 5.62 | 0 | 0 | 0 | |
07/05/2013 |
5.68
|
25,570 | 5.93 | 6.05 | 5.68 | 0 | 0 | 0 | |
06/05/2013 |
5.93
|
132,950 | 5.56 | 5.93 | 5.68 | 83,000 | 0 | 0.8 | |
03/05/2013 |
5.56
|
67,390 | 5.93 | 5.93 | 5.56 | 0 | 6,820 | -0.1 | |
02/05/2013 |
5.93
|
13,850 | 6.05 | 6.17 | 5.93 | 0 | 0 | 0 | |
26/04/2013 |
6.05
|
52,500 | 5.87 | 6.17 | 5.93 | 0 | 0 | 0 | |
25/04/2013 |
5.87
|
44,100 | 6.11 | 6.11 | 5.87 | 0 | 0 | 0 | |
24/04/2013 |
6.11
|
90,690 | 6.17 | 6.17 | 6.05 | 80,100 | 0 | 0.8 | |
23/04/2013 |
6.17
|
117,420 | 6.17 | 6.30 | 6.17 | 77,710 | 0 | 0.8 | |
22/04/2013 |
6.17
|
168,140 | 6.23 | 6.36 | 6.17 | 80,400 | 65,630 | 0.2 | |
18/04/2013 |
6.23
|
188,910 | 6.05 | 6.36 | 6.05 | 89,920 | 10,000 | 0.8 | |
17/04/2013 |
6.05
|
132,840 | 5.75 | 6.11 | 5.81 | 47,490 | 0 | 0.5 | |
16/04/2013 |
5.75
|
135,470 | 5.56 | 5.81 | 5.32 | 46,570 | 0 | 0.4 | |
15/04/2013 |
5.56
|
94,210 | 5.93 | 5.93 | 5.56 | 25,000 | 0 | 0.2 | |
12/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/04/2013 |
5.93
|
84,460 | 5.99 | 6.23 | 5.87 | 0 | 0 | 0 | |
11/04/2013 |
5.99
|
134,400 | 6.21 | 6.21 | 5.82 | 0 | 0 | 0 | |
10/04/2013 |
6.21
|
526,020 | 6.32 | 6.43 | 6.21 | 422,750 | 99,370 | 3.7 | |
09/04/2013 |
6.32
|
572,010 | 5.93 | 6.32 | 5.99 | 191,580 | 27,090 | 1.8 | |
08/04/2013 |
5.93
|
340,470 | 5.55 | 5.93 | 5.55 | 256,200 | 20,000 | 2.4 | |
05/04/2013 |
5.55
|
600,280 | 5.21 | 5.55 | 5.21 | 195,480 | 104,430 | 0.9 | |
04/04/2013 |
5.21
|
276,370 | 5.10 | 5.32 | 5.05 | 70,510 | 125,200 | -0.5 | |
03/04/2013 |
5.10
|
189,550 | 5.05 | 5.16 | 5.05 | 71,010 | 0 | 0.7 | |
02/04/2013 |
5.05
|
48,010 | 4.99 | 5.10 | 4.99 | 0 | 0 | 0 | |
01/04/2013 |
4.99
|
67,050 | 4.99 | 5.05 | 4.94 | 0 | 0 | 0 | |
29/03/2013 |
4.99
|
32,920 | 4.99 | 4.99 | 4.77 | 0 | 0 | 0 | |
28/03/2013 |
4.99
|
29,830 | 5.10 | 5.10 | 4.94 | 2,200 | 0 | 0.0 | |
27/03/2013 |
5.10
|
110,610 | 5.16 | 5.16 | 4.99 | 70,010 | 2,500 | 0.6 | |
26/03/2013 |
5.16
|
152,390 | 4.94 | 5.16 | 4.94 | 87,720 | 0 | 0.8 | |
25/03/2013 |
4.94
|
50,750 | 4.88 | 4.94 | 4.77 | 0 | 0 | 0 | |
22/03/2013 |
4.88
|
71,680 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 | |
21/03/2013 |
4.94
|
32,260 | 4.94 | 4.99 | 4.88 | 0 | 0 | 0 | |
20/03/2013 |
4.94
|
95,620 | 4.82 | 4.99 | 4.88 | 0 | 0 | 0 | |
19/03/2013 |
4.82
|
55,690 | 4.94 | 4.94 | 4.82 | 2,000 | 0 | 0.0 | |
18/03/2013 |
4.94
|
71,040 | 4.88 | 4.99 | 4.88 | 2,500 | 0 | 0.0 | |
15/03/2013 |
4.88
|
128,280 | 4.99 | 5.05 | 4.82 | 0 | 0 | 0 | |
14/03/2013 |
4.99
|
145,320 | 5.21 | 5.21 | 4.94 | 5,700 | 0 | 0.1 | |
13/03/2013 |
5.21
|
223,310 | 5.32 | 5.38 | 5.16 | 91,630 | 0 | 0.9 | |
12/03/2013 |
5.32
|
305,390 | 5.21 | 5.32 | 5.10 | 218,590 | 0 | 2.1 | |
11/03/2013 |
5.21
|
274,030 | 4.94 | 5.21 | 4.94 | 107,940 | 0 | 1.0 | |
08/03/2013 |
4.94
|
177,810 | 4.66 | 4.94 | 4.71 | 103,540 | 0 | 0.9 | |
07/03/2013 |
4.66
|
145,510 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 | |
06/03/2013 |
4.82
|
58,190 | 4.77 | 4.88 | 4.71 | 20,000 | 0 | 0.2 | |
05/03/2013 |
4.77
|
226,550 | 4.82 | 4.82 | 4.71 | 89,290 | 0 | 0.8 | |
04/03/2013 |
4.82
|
458,780 | 4.82 | 4.94 | 4.77 | 296,900 | 0 | 2.6 | |
01/03/2013 |
4.82
|
136,180 | 4.71 | 4.88 | 4.66 | 133,810 | 0 | 1.1 | |
28/02/2013 |
4.71
|
214,120 | 4.49 | 4.71 | 4.49 | 49,530 | 0 | 0.4 | |
27/02/2013 |
4.49
|
94,660 | 4.44 | 4.55 | 4.38 | 20,000 | 0 | 0.2 | |
26/02/2013 |
4.44
|
149,800 | 4.49 | 4.55 | 4.44 | 0 | 0 | 0 | |
25/02/2013 |
4.49
|
33,990 | 4.44 | 4.55 | 4.44 | 0 | 0 | 0 | |
22/02/2013 |
4.44
|
108,320 | 4.44 | 4.49 | 4.27 | 51,410 | 0 | 0.4 | |
21/02/2013 |
4.44
|
96,840 | 4.55 | 4.60 | 4.44 | 24,300 | 0 | 0.2 | |
20/02/2013 |
4.55
|
63,880 | 4.55 | 4.60 | 4.44 | 200 | 0 | 0.0 | |
19/02/2013 |
4.55
|
80,170 | 4.55 | 4.60 | 4.49 | 20,000 | 0 | 0.2 | |
18/02/2013 |
4.55
|
75,570 | 4.44 | 4.60 | 4.44 | 31,000 | 0 | 0.3 | |
08/02/2013 |
4.44
|
58,950 | 4.44 | 4.49 | 4.38 | 0 | 0 | 0 | |
07/02/2013 |
4.44
|
122,320 | 4.27 | 4.44 | 4.27 | 0 | 0 | 0 | |
06/02/2013 |
4.27
|
67,470 | 4.10 | 4.27 | 4.10 | 26,990 | 0 | 0.2 | |
05/02/2013 |
4.10
|
69,210 | 4.16 | 4.21 | 4.10 | 5,000 | 0 | 0.0 | |
04/02/2013 |
4.16
|
59,840 | 4.21 | 4.27 | 4.16 | 0 | 0 | 0 | |
01/02/2013 |
4.21
|
13,710 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 | |
31/01/2013 |
4.21
|
48,540 | 4.21 | 4.21 | 4.16 | 200 | 0 | 0.0 |