| 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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2013 |
4.16
|
240 | 4.13 | 4.18 | 4.16 | 190 | 0 | 0.0 | |
| 02/07/2013 |
4.13
|
21,180 | 4.20 | 4.25 | 4.12 | 3,800 | 20,000 | -0.6 | |
| 01/07/2013 |
4.20
|
31,470 | 4.12 | 4.20 | 4.12 | 9,300 | 20,000 | -0.4 | |
| 28/06/2013 |
4.12
|
19,010 | 4.19 | 4.19 | 4.12 | 0 | 15,000 | -0.5 | |
| 27/06/2013 |
4.19
|
32,620 | 4.20 | 4.22 | 4.12 | 5,910 | 10,000 | -0.1 | |
| 26/06/2013 |
4.20
|
18,590 | 4.22 | 4.24 | 4.08 | 1,720 | 10,000 | -0.3 | |
| 25/06/2013 |
4.22
|
43,440 | 4.29 | 4.31 | 4.03 | 10,000 | 20,300 | -0.3 | |
| 24/06/2013 |
4.29
|
19,240 | 4.26 | 4.36 | 4.19 | 0 | 0 | 0 | |
| 21/06/2013 |
4.26
|
8,820 | 4.25 | 4.36 | 4.25 | 0 | 0 | 0 | |
| 20/06/2013 |
4.25
|
88,650 | 4.14 | 4.36 | 4.14 | 26,900 | 10,000 | 0.6 | |
| 19/06/2013 |
4.14
|
32,180 | 4.11 | 4.22 | 4.08 | 12,760 | 10,000 | 0.1 | |
| 18/06/2013 |
4.11
|
10,970 | 4.03 | 4.11 | 4.00 | 0 | 0 | 0 | |
| 17/06/2013 |
4.03
|
46,660 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 | |
| 14/06/2013 |
4.12
|
31,780 | 4.12 | 4.12 | 4.02 | 0 | 26,900 | -0.9 | |
| 13/06/2013 |
4.12
|
26,830 | 4.29 | 4.29 | 4.12 | 0 | 12,760 | -0.4 | |
| 12/06/2013 |
4.29
|
36,730 | 4.06 | 4.29 | 4.07 | 0 | 0 | 0 | |
| 11/06/2013 |
4.06
|
36,650 | 4.03 | 4.12 | 3.97 | 0 | 0 | 0 | |
| 10/06/2013 |
4.03
|
39,520 | 3.94 | 4.12 | 3.94 | 0 | 0 | 0 | |
| 07/06/2013 |
3.94
|
53,060 | 3.89 | 3.96 | 3.85 | 0 | 0 | 0 | |
| 06/06/2013 |
3.89
|
34,540 | 3.86 | 3.90 | 3.85 | 0 | 0 | 0 | |
| 05/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2013 |
3.86
|
4,690 | 3.77 | 3.89 | 3.85 | 0 | 0 | 0 | |
| 04/06/2013 |
3.77
|
21,670 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 | |
| 03/06/2013 |
3.77
|
9,970 | 3.76 | 3.99 | 3.77 | 0 | 0 | 0 | |
| 31/05/2013 |
3.76
|
43,960 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 | |
| 30/05/2013 |
3.71
|
37,790 | 3.79 | 3.81 | 3.70 | 0 | 0 | 0 | |
| 29/05/2013 |
3.79
|
2,770 | 3.90 | 3.90 | 3.78 | 0 | 0 | 0 | |
| 28/05/2013 |
3.90
|
13,290 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 | |
| 27/05/2013 |
3.93
|
7,070 | 3.92 | 3.98 | 3.88 | 40 | 0 | 0.0 | |
| 24/05/2013 |
3.92
|
6,140 | 3.80 | 3.92 | 3.80 | 0 | 0 | 0 | |
| 23/05/2013 |
3.80
|
5,610 | 3.81 | 3.87 | 3.80 | 0 | 0 | 0 | |
| 22/05/2013 |
3.81
|
11,410 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 | |
| 21/05/2013 |
3.74
|
8,050 | 3.72 | 3.74 | 3.71 | 0 | 40 | -0.0 | |
| 20/05/2013 |
3.72
|
4,450 | 3.70 | 3.74 | 3.67 | 0 | 0 | 0 | |
| 17/05/2013 |
3.70
|
20,300 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 | |
| 16/05/2013 |
3.67
|
890 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
| 15/05/2013 |
3.74
|
6,690 | 3.71 | 3.87 | 3.66 | 0 | 0 | 0 | |
| 14/05/2013 |
3.71
|
9,010 | 3.70 | 3.71 | 3.64 | 0 | 0 | 0 | |
| 13/05/2013 |
3.70
|
7,630 | 3.69 | 3.73 | 3.64 | 0 | 0 | 0 | |
| 10/05/2013 |
3.69
|
5,110 | 3.64 | 3.70 | 3.58 | 50 | 0 | 0.0 | |
| 09/05/2013 |
3.64
|
27,970 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 | |
| 08/05/2013 |
3.74
|
100 | 3.72 | 3.74 | 3.73 | 0 | 0 | 0 | |
| 07/05/2013 |
3.72
|
90 | 3.73 | 3.73 | 3.72 | 0 | 0 | 0 | |
| 06/05/2013 |
3.73
|
4,570 | 3.65 | 3.81 | 3.70 | 2,900 | 50 | 0.1 | |
| 03/05/2013 |
3.65
|
18,180 | 3.64 | 3.76 | 3.64 | 0 | 0 | 0 | |
| 02/05/2013 |
3.64
|
5,380 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 | |
| 26/04/2013 |
3.74
|
20 | 3.64 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 25/04/2013 |
3.64
|
7,350 | 3.76 | 3.76 | 3.50 | 0 | 2,900 | -0.1 | |
| 24/04/2013 |
3.76
|
50 | 3.70 | 3.80 | 3.76 | 0 | 0 | 0 | |
| 23/04/2013 |
3.70
|
1,980 | 3.73 | 3.76 | 3.70 | 90 | 0 | 0.0 | |
| 22/04/2013 |
3.73
|
18,670 | 3.73 | 3.85 | 3.64 | 300 | 0 | 0.0 | |
| 18/04/2013 |
3.73
|
27,280 | 3.84 | 3.86 | 3.73 | 0 | 0 | 0 | |
| 17/04/2013 |
3.84
|
11,120 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
| 16/04/2013 |
3.76
|
20,250 | 3.85 | 3.87 | 3.76 | 0 | 0 | 0 | |
| 15/04/2013 |
3.85
|
27,770 | 3.86 | 3.86 | 3.79 | 0 | 390 | -0.0 | |
| 12/04/2013 |
3.86
|
21,340 | 3.87 | 3.90 | 3.80 | 0 | 0 | 0 | |
| 11/04/2013 |
3.87
|
18,400 | 3.96 | 3.97 | 3.85 | 70 | 0 | 0.0 | |
| 10/04/2013 |
3.96
|
15,270 | 3.99 | 4.05 | 3.93 | 450 | 0 | 0.0 | |
| 09/04/2013 |
3.99
|
22,720 | 3.99 | 3.99 | 3.93 | 100 | 0 | 0.0 | |
| 08/04/2013 |
3.99
|
5,870 | 3.88 | 4.08 | 3.91 | 800 | 0 | 0.0 | |
| 05/04/2013 |
3.88
|
28,450 | 3.87 | 4.01 | 3.88 | 0 | 0 | 0 | |
| 04/04/2013 |
3.87
|
48,860 | 3.99 | 3.99 | 3.87 | 50,000 | 50,000 | 0 | |
| 03/04/2013 |
3.99
|
5,110 | 4.00 | 4.04 | 3.99 | 0 | 0 | 0 | |
| 02/04/2013 |
4.00
|
63,240 | 4.07 | 4.07 | 3.99 | 0 | 1,420 | -0.0 | |
| 01/04/2013 |
4.07
|
36,860 | 4.01 | 4.08 | 3.92 | 20 | 0 | 0.0 | |
| 29/03/2013 |
4.01
|
11,880 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 | |
| 28/03/2013 |
4.11
|
17,240 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 | |
| 27/03/2013 |
4.23
|
73,110 | 4.21 | 4.34 | 4.19 | 62,250 | 0 | 2.3 | |
| 26/03/2013 |
4.21
|
43,790 | 4.33 | 4.33 | 4.06 | 0 | 20 | -0.0 | |
| 25/03/2013 |
4.33
|
16,500 | 4.34 | 4.34 | 4.15 | 1,000 | 0 | 0.0 | |
| 22/03/2013 |
4.34
|
39,600 | 4.54 | 4.80 | 4.24 | 0 | 0 | 0 | |
| 21/03/2013 |
4.54
|
192,830 | 4.25 | 4.54 | 4.51 | 50,000 | 112,250 | -2.4 | |
| 20/03/2013 |
4.25
|
106,780 | 3.98 | 4.25 | 3.99 | 0 | 0 | 0 | |
| 19/03/2013 |
3.98
|
5,900 | 3.98 | 3.98 | 3.87 | 140 | 1,000 | -0.0 | |
| 18/03/2013 |
3.98
|
10 | 3.97 | 3.98 | 3.98 | 20,000 | 20,000 | 0 | |
| 15/03/2013 |
3.97
|
8,010 | 3.99 | 3.99 | 3.88 | 10 | 0 | 0.0 | |
| 14/03/2013 |
3.99
|
6,560 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 13/03/2013 |
3.99
|
2,350 | 3.93 | 3.99 | 3.88 | 0 | 140 | -0.0 | |
| 12/03/2013 |
3.93
|
2,600 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 | |
| 11/03/2013 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/03/2013 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/03/2013 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/03/2013 |
3.99
|
2,050 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 | |
| 05/03/2013 |
3.99
|
500 | 4.05 | 4.05 | 3.99 | 103,522 | 103,522 | 0 | |
| 04/03/2013 |
4.05
|
10 | 4.00 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 01/03/2013 |
4.00
|
1,220 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 28/02/2013 |
4.10
|
1,260 | 4.00 | 4.17 | 4.05 | 0 | 0 | 0 | |
| 27/02/2013 |
4.00
|
15,960 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 | |
| 26/02/2013 |
3.99
|
4,120 | 3.99 | 4.11 | 3.99 | 100,000 | 100,000 | 0 | |
| 25/02/2013 |
3.99
|
980 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 | |
| 22/02/2013 |
4.05
|
1,970 | 3.99 | 4.10 | 3.96 | 50,000 | 50,000 | 0 | |
| 21/02/2013 |
3.99
|
24,080 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 20/02/2013 |
4.08
|
3,240 | 4.00 | 4.11 | 4.01 | 235,590 | 235,000 | 0.0 | |
| 19/02/2013 |
4.00
|
620 | 4.11 | 4.11 | 4.00 | 39,600 | 39,600 | 0 | |
| 18/02/2013 |
4.11
|
4,360 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 | |
| 08/02/2013 |
3.94
|
10 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 | |
| 07/02/2013 |
4.08
|
2,670 | 4.10 | 4.15 | 3.85 | 2,350 | 590 | 0.1 | |
| 06/02/2013 |
4.10
|
380 | 4.10 | 4.14 | 4.10 | 280 | 0 | 0.0 | |
| 05/02/2013 |
4.10
|
540 | 4.15 | 4.15 | 3.90 | 10 | 0 | 0.0 | |
| 04/02/2013 |
4.15
|
3,480 | 4.05 | 4.15 | 4.15 | 68,480 | 65,000 | 0.1 | |
| 01/02/2013 |
4.05
|
6,210 | 3.99 | 4.05 | 3.99 | 125,000 | 127,350 | -0.1 | |