Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -3.42% | 10,855,378 | 0 | 0 |
11.30
12.40
11.30
|
2 tháng
(2024-09-23) |
-0.20 | -1.74% | 15,747,634 | -118 | -0.0 |
11.30
12.40
11.30
|
3 tháng
(2024-08-26) |
-0.60 | -5.04% | 16,743,103 | -10,158 | -0.1 |
11.30
12.40
11.30
|
6 tháng
(2024-05-27) |
-1.82 | -13.86% | 41,750,225 | -18,298 | -0.2 |
11.10
14.76
11.30
|
12 tháng
(2023-11-28) |
-0.47 | -3.97% | 96,856,740 | -298,517 | -3.8 |
11.10
14.76
11.30
|
24 tháng
(2022-12-05) |
4.27 | 60.73% | 134,691,144 | -334,241 | -4.1 |
6.64
14.76
11.30
|
36 tháng
(2021-12-08) |
-5.65 | -33.34% | 166,721,222 | -396,596 | -5.0 |
5.31
18.67
11.30
|
60 tháng
(2019-12-19) |
2.94 | 35.20% | 286,094,242 | -9,755,355 | -144.6 |
5.31
21.09
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2013 |
8.43
|
2,400 | 8.59 | 8.59 | 8.43 | 0 | 0 | 0 | |
06/09/2013 |
8.59
|
2,300 | 8.39 | 8.59 | 8.39 | 2,200 | 0 | 0.1 | |
05/09/2013 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 24,000 | -0.9 | |
04/09/2013 |
8.39
|
100 | 8.41 | 8.41 | 8.39 | 0 | 0 | 0 | |
03/09/2013 |
8.41
|
800 | 8.51 | 9.29 | 8.41 | 0 | 0 | 0 | |
30/08/2013 |
8.51
|
7,800 | 8.41 | 8.51 | 8.41 | 5,200 | 0 | 0.2 | |
29/08/2013 |
8.41
|
200 | 8.41 | 8.41 | 8.39 | 100 | 0 | 0.0 | |
28/08/2013 |
8.41
|
80,000 | 8.41 | 8.41 | 8.39 | 80,000 | 45,300 | 1.5 | |
27/08/2013 |
8.41
|
200 | 8.51 | 8.51 | 8.41 | 0 | 0 | 0 | |
26/08/2013 |
8.51
|
15,500 | 8.39 | 8.51 | 8.39 | 13,600 | 0 | 0.6 | |
23/08/2013 |
8.39
|
14,200 | 8.39 | 8.41 | 8.39 | 13,800 | 0 | 0.6 | |
22/08/2013 |
8.39
|
34,600 | 8.41 | 8.41 | 8.39 | 31,100 | 0 | 1.3 | |
21/08/2013 |
8.41
|
25,100 | 8.35 | 8.41 | 8.35 | 17,600 | 0 | 0.7 | |
20/08/2013 |
8.35
|
1,800 | 8.29 | 8.59 | 8.29 | 0 | 0 | 0 | |
19/08/2013 |
8.29
|
2,900 | 8.33 | 8.47 | 8.29 | 0 | 0 | 0 | |
16/08/2013 |
8.33
|
625 | 8.49 | 8.49 | 8.33 | 0 | 0 | 0 | |
15/08/2013 |
8.49
|
600 | 8.23 | 8.49 | 8.23 | 0 | 22,000 | -0.8 | |
14/08/2013 |
8.23
|
22,000 | 8.23 | 8.27 | 8.19 | 11,400 | 6,000 | 0.2 | |
13/08/2013 |
8.23
|
1,960 | 8.27 | 8.29 | 8.21 | 400 | 10 | 0.0 | |
12/08/2013 |
8.27
|
12,950 | 8.29 | 8.29 | 8.09 | 800 | 0 | 0.0 | |
09/08/2013 |
8.29
|
4,500 | 8.39 | 8.39 | 8.19 | 200 | 20,000 | -0.7 | |
08/08/2013 |
8.39
|
4,300 | 8.41 | 8.41 | 8.33 | 0 | 20,200 | -0.8 | |
07/08/2013 |
8.41
|
900 | 8.35 | 8.59 | 7.53 | 0 | 20,400 | -0.8 | |
06/08/2013 |
8.35
|
2,400 | 8.35 | 8.39 | 8.31 | 200 | 100 | 0.0 | |
05/08/2013 |
8.35
|
4,500 | 8.39 | 8.43 | 8.27 | 0 | 400 | -0.0 | |
02/08/2013 |
8.39
|
13,150 | 8.19 | 8.59 | 8.17 | 0 | 0 | 0 | |
01/08/2013 |
8.19
|
7,800 | 8.29 | 8.29 | 8.15 | 500 | 0 | 0.0 | |
31/07/2013 |
8.29
|
1,500 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 | |
30/07/2013 |
8.43
|
3,900 | 8.79 | 8.79 | 8.31 | 0 | 0 | 0 | |
29/07/2013 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
26/07/2013 |
8.79
|
200 | 8.73 | 8.79 | 8.79 | 0 | 0 | 0 | |
25/07/2013 |
8.73
|
9,400 | 8.95 | 8.95 | 8.59 | 0 | 25,000 | -1.0 | |
24/07/2013 |
8.95
|
15,600 | 9.19 | 9.19 | 8.95 | 200 | 11,600 | -0.5 | |
23/07/2013 |
9.19
|
57,900 | 9.51 | 9.51 | 9.11 | 24,200 | 22,800 | 0.1 | |
22/07/2013 |
9.51
|
200 | 9.39 | 9.51 | 9.37 | 0 | 0 | 0 | |
19/07/2013 |
9.39
|
14,400 | 9.55 | 9.55 | 9.29 | 0 | 11,700 | -0.5 | |
18/07/2013 |
9.55
|
0 | 9.73 | 9.55 | 9.55 | 0 | 0 | 0 | |
17/07/2013 |
9.73
|
1,400 | 9.31 | 9.73 | 9.29 | 0 | 0 | 0 | |
16/07/2013 |
9.31
|
4,100 | 9.63 | 9.63 | 9.27 | 0 | 0 | 0 | |
15/07/2013 |
9.63
|
2,600 | 9.59 | 10.11 | 9.63 | 2,000 | 0 | 0.1 | |
12/07/2013 |
9.59
|
300 | 9.23 | 9.59 | 9.55 | 0 | 0 | 0 | |
11/07/2013 |
9.23
|
4,600 | 9.23 | 9.23 | 9.19 | 0 | 0 | 0 | |
10/07/2013 |
9.23
|
100 | 9.19 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/07/2013 |
9.19
|
2,500 | 9.19 | 9.19 | 9.11 | 2,000 | 0 | 0.1 | |
08/07/2013 |
9.19
|
300 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 | |
05/07/2013 |
9.27
|
200 | 9.19 | 9.27 | 9.27 | 0 | 0 | 0 | |
04/07/2013 |
9.19
|
2,300 | 9.69 | 9.69 | 9.19 | 100 | 0 | 0.0 | |
03/07/2013 |
9.69
|
100 | 9.39 | 9.69 | 9.69 | 0 | 0 | 0 | |
02/07/2013 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
01/07/2013 |
9.39
|
900 | 9.47 | 9.47 | 8.79 | 100 | 0 | 0.0 | |
28/06/2013 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
27/06/2013 |
9.47
|
500 | 8.91 | 9.47 | 8.99 | 100 | 0 | 0.0 | |
26/06/2013 |
8.91
|
4,700 | 9.57 | 9.57 | 8.83 | 300 | 0 | 0.0 | |
25/06/2013 |
9.57
|
6,300 | 9.89 | 9.89 | 8.99 | 100 | 4,300 | -0.2 | |
24/06/2013 |
9.89
|
100 | 9.47 | 9.89 | 9.89 | 0 | 0 | 0 | |
21/06/2013 |
9.47
|
600 | 9.39 | 9.47 | 9.39 | 100 | 0 | 0.0 | |
20/06/2013 |
9.39
|
3,900 | 9.53 | 9.67 | 9.39 | 0 | 0 | 0 | |
19/06/2013 |
9.53
|
700 | 9.47 | 9.63 | 9.53 | 0 | 0 | 0 | |
18/06/2013 |
9.47
|
25,600 | 10.79 | 10.79 | 9.27 | 0 | 20,000 | -0.9 | |
17/06/2013 |
10.79
|
8,600 | 10.99 | 10.99 | 9.99 | 200 | 0 | 0.0 | |
14/06/2013 |
10.99
|
6,700 | 11.19 | 11.19 | 10.63 | 28,900 | 0 | 1.7 | |
13/06/2013 |
11.19
|
36,900 | 10.77 | 11.19 | 9.99 | 26,200 | 0 | 1.4 | |
12/06/2013 |
10.77
|
10,900 | 9.79 | 10.77 | 9.79 | 10,700 | 0 | 0.5 | |
11/06/2013 |
9.79
|
4,800 | 9.73 | 9.81 | 9.71 | 4,300 | 0 | 0.2 | |
10/06/2013 |
9.73
|
5,800 | 9.79 | 9.79 | 9.65 | 3,000 | 0 | 0.1 | |
07/06/2013 |
9.79
|
16,400 | 9.43 | 9.79 | 9.35 | 11,200 | 0 | 0.5 | |
06/06/2013 |
9.43
|
9,800 | 9.43 | 9.43 | 9.31 | 4,500 | 0 | 0.2 | |
05/06/2013 |
9.43
|
1,100 | 9.41 | 9.43 | 9.33 | 100 | 0 | 0.0 | |
04/06/2013 |
9.41
|
10,700 | 9.23 | 9.57 | 9.21 | 6,500 | 0 | 0.3 | |
03/06/2013 |
9.23
|
13,300 | 9.31 | 9.35 | 9.11 | 3,100 | 0 | 0.1 | |
31/05/2013 |
9.31
|
6,100 | 9.43 | 9.43 | 9.21 | 100 | 0 | 0.0 | |
30/05/2013 |
9.43
|
4,200 | 9.35 | 9.53 | 9.21 | 100 | 100 | -0 | |
29/05/2013 |
9.35
|
8,400 | 9.09 | 9.37 | 9.19 | 0 | 400 | -0.0 | |
28/05/2013 |
9.09
|
10,600 | 8.99 | 9.09 | 8.89 | 100 | 0 | 0.0 | |
27/05/2013 |
8.99
|
7,400 | 8.65 | 9.19 | 8.59 | 400 | 0 | 0.0 | |
24/05/2013 |
8.65
|
11,400 | 9.19 | 9.19 | 8.65 | 200 | 15 | 0.0 | |
23/05/2013 |
9.19
|
48,900 | 9.43 | 9.49 | 8.55 | 7,000 | 41,100 | -1.5 | |
22/05/2013 |
9.43
|
17,100 | 9.77 | 9.77 | 9.43 | 7,000 | 4,000 | 0.1 | |
21/05/2013 |
9.77
|
20,500 | 9.99 | 10.19 | 9.59 | 5,000 | 0 | 0.2 | |
20/05/2013 |
9.99
|
10,600 | 10.25 | 10.25 | 9.79 | 5,000 | 0 | 0.3 | |
17/05/2013: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
17/05/2013 |
10.25
|
14,800 | 10.49 | 10.59 | 10.09 | 1,200 | 0 | 0.1 | |
16/05/2013 |
10.49
|
15,500 | 10.40 | 10.49 | 10.34 | 800 | 0 | 0.0 | |
15/05/2013 |
10.40
|
3,300 | 10.45 | 10.58 | 10.40 | 1,400 | 0 | 0.1 | |
14/05/2013 |
10.45
|
5,600 | 10.54 | 10.58 | 10.40 | 4,000 | 0 | 0.2 | |
13/05/2013 |
10.54
|
9,300 | 10.76 | 10.76 | 10.30 | 0 | 0 | 0 | |
10/05/2013 |
10.76
|
4,700 | 11.22 | 11.22 | 10.30 | 0 | 0 | 0 | |
09/05/2013 |
11.22
|
7,800 | 10.69 | 11.56 | 10.94 | 6,500 | 0 | 0.4 | |
08/05/2013 |
10.69
|
6,700 | 10.67 | 10.69 | 10.34 | 0 | 0 | 0 | |
07/05/2013 |
10.67
|
16,100 | 10.21 | 10.67 | 10.40 | 0 | 0 | 0 | |
06/05/2013 |
10.21
|
6,800 | 10.51 | 10.51 | 10.03 | 0 | 0 | 0 | |
03/05/2013 |
10.51
|
4,100 | 10.38 | 10.67 | 9.81 | 0 | 0 | 0 | |
02/05/2013 |
10.38
|
2,800 | 9.94 | 10.38 | 9.94 | 0 | 0 | 0 | |
26/04/2013 |
9.94
|
19,800 | 10.56 | 10.56 | 9.76 | 0 | 0 | 0 | |
25/04/2013 |
10.56
|
29,900 | 11.67 | 11.67 | 10.45 | 0 | 12,900 | -0.7 | |
24/04/2013 |
11.67
|
17,700 | 12.18 | 12.18 | 11.56 | 0 | 0 | 0 | |
23/04/2013 |
12.18
|
131,600 | 11.49 | 12.18 | 11.49 | 170,100 | 20,700 | 9.7 | |
22/04/2013 |
11.49
|
150,200 | 11.49 | 11.55 | 11.40 | 121,200 | 13,000 | 6.8 | |
18/04/2013 |
11.49
|
131,000 | 11.13 | 11.76 | 11.31 | 86,200 | 500 | 5.4 | |
17/04/2013 |
11.13
|
42,100 | 10.94 | 11.31 | 10.54 | 44,100 | 800 | 2.5 | |
16/04/2013 |
10.94
|
148,400 | 10.03 | 10.94 | 9.94 | 105,100 | 0 | 5.9 |