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) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
8.18
|
15,270 | 8.15 | 8.18 | 8.04 | 10,000 | 0 | 0.3 | |
01/07/2013 |
8.15
|
33,240 | 8.07 | 8.18 | 7.84 | 14,790 | 100 | 0.4 | |
28/06/2013 |
8.07
|
53,210 | 8.04 | 8.09 | 7.68 | 0 | 0 | 0 | |
27/06/2013 |
8.04
|
4,600 | 7.73 | 8.04 | 7.73 | 10 | 0 | 0.0 | |
26/06/2013 |
7.73
|
22,110 | 7.70 | 7.76 | 7.70 | 0 | 0 | 0 | |
25/06/2013 |
7.70
|
60,780 | 7.87 | 7.87 | 7.70 | 17,200 | 0 | 0.5 | |
24/06/2013 |
7.87
|
8,270 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 | |
21/06/2013 |
8.01
|
27,690 | 7.93 | 8.01 | 7.79 | 0 | 20,000 | -0.6 | |
20/06/2013 |
7.93
|
7,940 | 8.04 | 8.04 | 7.93 | 0 | 0 | 0 | |
19/06/2013 |
8.04
|
5,050 | 7.90 | 8.04 | 7.93 | 0 | 0 | 0 | |
18/06/2013 |
7.90
|
31,790 | 7.93 | 8.07 | 7.87 | 0 | 15,000 | -0.4 | |
17/06/2013 |
7.93
|
23,730 | 8.07 | 8.18 | 7.93 | 0 | 22,800 | -0.6 | |
14/06/2013 |
8.07
|
15,080 | 8.07 | 8.18 | 8.01 | 1,000 | 3,180 | -0.1 | |
13/06/2013 |
8.07
|
38,520 | 8.07 | 8.12 | 8.01 | 1,000 | 0 | 0.0 | |
12/06/2013 |
8.07
|
21,670 | 8.04 | 8.07 | 8.01 | 0 | 0 | 0 | |
11/06/2013 |
8.04
|
23,000 | 8.07 | 8.07 | 8.01 | 0 | 290 | -0.0 | |
10/06/2013 |
8.07
|
22,540 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 | |
07/06/2013 |
8.07
|
10,160 | 8.18 | 8.18 | 8.07 | 900 | 0 | 0.0 | |
06/06/2013 |
8.18
|
10,850 | 8.15 | 8.18 | 8.07 | 0 | 0 | 0 | |
05/06/2013 |
8.15
|
8,190 | 7.95 | 8.20 | 7.98 | 0 | 0 | 0 | |
04/06/2013 |
7.95
|
44,420 | 8.07 | 8.09 | 7.93 | 0 | 0 | 0 | |
03/06/2013 |
8.07
|
46,110 | 8.20 | 8.34 | 8.07 | 800 | 40,000 | -1.1 | |
31/05/2013 |
8.20
|
37,720 | 8.34 | 8.37 | 8.12 | 0 | 20,000 | -0.6 | |
30/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/05/2013 |
8.34
|
46,020 | 8.18 | 8.34 | 8.23 | 0 | 0 | 0 | |
29/05/2013 |
8.18
|
81,980 | 8.15 | 8.34 | 8.18 | 0 | 40,000 | -1.2 | |
28/05/2013 |
8.15
|
93,240 | 8.18 | 8.20 | 8.10 | 0 | 23,000 | -0.7 | |
27/05/2013 |
8.18
|
77,670 | 8.20 | 8.34 | 8.10 | 100 | 37,000 | -1.1 | |
24/05/2013 |
8.20
|
47,320 | 8.23 | 8.34 | 8.20 | 0 | 20,000 | -0.6 | |
23/05/2013 |
8.23
|
30,620 | 8.31 | 8.36 | 8.23 | 0 | 20,000 | -0.6 | |
22/05/2013 |
8.31
|
42,670 | 8.07 | 8.39 | 8.20 | 0 | 0 | 0 | |
21/05/2013 |
8.07
|
17,780 | 8.02 | 8.15 | 8.07 | 0 | 10 | -0.0 | |
20/05/2013 |
8.02
|
22,280 | 7.86 | 8.07 | 7.91 | 0 | 0 | 0 | |
17/05/2013 |
7.86
|
19,920 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
16/05/2013 |
7.94
|
14,460 | 7.91 | 8.04 | 7.91 | 0 | 0 | 0 | |
15/05/2013 |
7.91
|
10,840 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 | |
14/05/2013 |
7.83
|
30,730 | 7.99 | 7.99 | 7.81 | 0 | 1,060 | -0.0 | |
13/05/2013 |
7.99
|
5,240 | 8.04 | 8.15 | 7.99 | 0 | 0 | 0 | |
10/05/2013 |
8.04
|
35,370 | 7.97 | 8.20 | 7.99 | 0 | 10 | -0.0 | |
09/05/2013 |
7.97
|
75,760 | 7.81 | 8.04 | 7.81 | 0 | 0 | 0 | |
08/05/2013 |
7.81
|
35,350 | 7.65 | 8.04 | 7.73 | 5,190 | 0 | 0.2 | |
07/05/2013 |
7.65
|
32,400 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
06/05/2013 |
7.62
|
19,080 | 7.67 | 7.70 | 7.62 | 0 | 0 | 0 | |
03/05/2013 |
7.67
|
240 | 7.73 | 7.73 | 7.67 | 0 | 0 | 0 | |
02/05/2013 |
7.73
|
2,170 | 7.70 | 7.73 | 7.67 | 20 | 2,000 | -0.1 | |
26/04/2013 |
7.70
|
12,090 | 7.73 | 7.73 | 7.65 | 4,800 | 1,010 | 0.1 | |
25/04/2013 |
7.73
|
2,130 | 7.70 | 7.73 | 7.54 | 30 | 0 | 0.0 | |
24/04/2013 |
7.70
|
15,580 | 7.67 | 7.70 | 7.52 | 3,020 | 0 | 0.1 | |
23/04/2013 |
7.67
|
32,220 | 7.44 | 7.81 | 7.44 | 200 | 0 | 0.0 | |
22/04/2013 |
7.44
|
4,450 | 7.41 | 7.44 | 7.41 | 2,000 | 0 | 0.1 | |
18/04/2013 |
7.41
|
4,230 | 7.36 | 7.41 | 7.33 | 0 | 0 | 0 | |
17/04/2013 |
7.36
|
3,210 | 7.41 | 7.44 | 7.36 | 0 | 1,530 | -0.0 | |
16/04/2013 |
7.41
|
28,080 | 7.44 | 7.44 | 7.28 | 700 | 2,200 | -0.0 | |
15/04/2013 |
7.44
|
4,000 | 7.54 | 7.54 | 7.28 | 50 | 0 | 0.0 | |
12/04/2013 |
7.54
|
18,210 | 7.59 | 7.59 | 7.33 | 20 | 190 | -0.0 | |
11/04/2013 |
7.59
|
14,370 | 7.59 | 7.59 | 7.44 | 0 | 0 | 0 | |
10/04/2013 |
7.59
|
53,250 | 7.59 | 7.70 | 7.59 | 0 | 10,000 | -0.3 | |
09/04/2013 |
7.59
|
14,570 | 7.75 | 7.75 | 7.54 | 40 | 0 | 0.0 | |
08/04/2013 |
7.75
|
7,650 | 7.73 | 7.81 | 7.67 | 20 | 270 | -0.0 | |
05/04/2013 |
7.73
|
31,660 | 7.67 | 7.83 | 7.67 | 10 | 0 | 0.0 | |
04/04/2013 |
7.67
|
73,430 | 7.44 | 7.67 | 7.44 | 0 | 0 | 0 | |
03/04/2013 |
7.44
|
26,400 | 7.41 | 7.49 | 7.41 | 12,000 | 0 | 0.3 | |
02/04/2013 |
7.41
|
7,640 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 | |
01/04/2013 |
7.44
|
3,190 | 7.36 | 7.44 | 7.22 | 0 | 0 | 0 | |
29/03/2013 |
7.36
|
8,760 | 7.25 | 7.36 | 7.25 | 100 | 0 | 0.0 | |
28/03/2013 |
7.25
|
10,870 | 7.28 | 7.30 | 7.25 | 0 | 0 | 0 | |
27/03/2013 |
7.28
|
10,040 | 7.25 | 7.28 | 7.20 | 0 | 0 | 0 | |
26/03/2013 |
7.25
|
6,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
25/03/2013 |
7.25
|
1,160 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 | |
22/03/2013 |
7.28
|
6,030 | 7.28 | 7.28 | 7.20 | 300 | 0 | 0.0 | |
21/03/2013 |
7.28
|
450 | 7.22 | 7.30 | 7.20 | 10 | 0 | 0.0 | |
20/03/2013 |
7.22
|
1,250 | 7.20 | 7.28 | 7.17 | 0 | 0 | 0 | |
19/03/2013 |
7.20
|
180 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 | |
18/03/2013 |
7.38
|
4,610 | 7.25 | 7.46 | 7.25 | 0 | 0 | 0 | |
15/03/2013 |
7.25
|
2,990 | 7.25 | 7.36 | 7.25 | 500 | 0 | 0.0 | |
14/03/2013 |
7.25
|
13,600 | 7.38 | 7.38 | 7.25 | 7,900 | 0 | 0.2 | |
13/03/2013 |
7.38
|
18,620 | 7.41 | 7.44 | 7.38 | 17,070 | 0 | 0.5 | |
12/03/2013 |
7.41
|
32,370 | 7.41 | 7.41 | 7.38 | 31,110 | 10,800 | 0.6 | |
11/03/2013 |
7.41
|
18,910 | 7.36 | 7.41 | 7.33 | 6,300 | 0 | 0.2 | |
08/03/2013 |
7.36
|
39,570 | 7.33 | 7.38 | 7.30 | 37,700 | 0 | 1.0 | |
07/03/2013 |
7.33
|
32,920 | 7.17 | 7.33 | 7.01 | 30,000 | 0 | 0.8 | |
06/03/2013 |
7.17
|
4,960 | 7.30 | 7.30 | 7.17 | 0 | 0 | 0 | |
05/03/2013 |
7.30
|
20,040 | 7.36 | 7.36 | 7.14 | 20,000 | 0 | 0.6 | |
04/03/2013 |
7.36
|
44,410 | 7.38 | 7.38 | 7.17 | 39,850 | 0 | 1.1 | |
01/03/2013 |
7.38
|
24,760 | 7.36 | 7.38 | 7.30 | 23,610 | 0 | 0.7 | |
28/02/2013 |
7.36
|
24,740 | 7.30 | 7.38 | 7.30 | 20,230 | 14,300 | 0.2 | |
27/02/2013 |
7.30
|
66,560 | 7.28 | 7.33 | 7.14 | 42,410 | 10,000 | 0.9 | |
26/02/2013 |
7.28
|
51,510 | 7.38 | 7.38 | 7.20 | 43,110 | 6,240 | 1.0 | |
25/02/2013 |
7.38
|
7,050 | 7.36 | 7.41 | 7.30 | 2,870 | 0 | 0.1 | |
22/02/2013 |
7.36
|
65,280 | 7.30 | 7.41 | 7.22 | 60,500 | 2,000 | 1.6 | |
21/02/2013 |
7.30
|
68,450 | 7.49 | 7.49 | 7.30 | 43,040 | 4,200 | 1.1 | |
20/02/2013 |
7.49
|
31,520 | 7.41 | 7.49 | 7.30 | 25,220 | 2,000 | 0.7 | |
19/02/2013 |
7.41
|
40,870 | 7.46 | 7.46 | 7.30 | 20,000 | 7,000 | 0.4 | |
18/02/2013 |
7.46
|
25,050 | 7.54 | 7.54 | 7.38 | 0 | 0 | 0 | |
08/02/2013 |
7.54
|
9,160 | 7.54 | 7.54 | 7.41 | 20 | 0 | 0.0 | |
07/02/2013 |
7.54
|
113,460 | 7.07 | 7.54 | 7.07 | 87,000 | 0 | 2.4 | |
06/02/2013 |
7.07
|
22,440 | 7.04 | 7.07 | 7.04 | 8,320 | 0 | 0.2 | |
05/02/2013 |
7.04
|
92,650 | 6.99 | 7.04 | 6.99 | 88,000 | 15,000 | 1.9 | |
04/02/2013 |
6.99
|
114,130 | 6.77 | 6.99 | 6.77 | 90,800 | 0 | 2.4 | |
01/02/2013 |
6.77
|
3,450 | 6.77 | 6.96 | 6.67 | 10 | 0 | 0.0 | |
31/01/2013 |
6.77
|
18,350 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |