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) |
-3.90 | -5.55% | 14,414,100 | -740,678 | -49.9 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 27,508,400 | -1,003,278 | -66.5 |
54.30
71.70
66.40
|
3 tháng
(2024-06-24) |
14.95 | 29.05% | 33,088,500 | -1,144,058 | -75.3 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 46,474,500 | -1,536,037 | -97.0 |
34.05
71.70
66.40
|
12 tháng
(2023-09-26) |
35.68 | 116.17% | 54,039,900 | -1,508,586 | -95.9 |
29.94
71.70
66.40
|
24 tháng
(2022-10-03) |
37.20 | 127.41% | 64,456,897 | -1,397,207 | -92.1 |
22
71.70
66.40
|
36 tháng
(2021-10-06) |
30.66 | 85.79% | 103,306,544 | -2,555,839 | -160.9 |
22
71.70
66.40
|
60 tháng
(2019-10-17) |
48.48 | 270.51% | 130,312,310 | -4,672,758 | -233.3 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
8.02
|
6,900 | 7.90 | 8.02 | 7.92 | 2,000 | 0 | 0.1 | |
04/07/2013 |
7.90
|
3,100 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 | |
03/07/2013 |
7.99
|
1,700 | 8.07 | 8.07 | 7.90 | 0 | 0 | 0 | |
02/07/2013 |
8.07
|
28,800 | 7.87 | 8.07 | 7.87 | 0 | 0 | 0 | |
01/07/2013 |
7.87
|
9,700 | 7.85 | 7.87 | 7.85 | 0 | 200 | -0.0 | |
28/06/2013 |
7.85
|
20,400 | 8.02 | 8.02 | 7.85 | 0 | 0 | 0 | |
27/06/2013 |
8.02
|
25,000 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 | |
26/06/2013 |
7.92
|
28,900 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 | |
25/06/2013 |
7.90
|
50,200 | 8.04 | 8.04 | 7.87 | 0 | 0 | 0 | |
24/06/2013 |
8.04
|
68,900 | 8.01 | 8.16 | 7.85 | 0 | 0 | 0 | |
21/06/2013 |
8.01
|
64,300 | 7.99 | 8.01 | 7.85 | 0 | 0 | 0 | |
20/06/2013 |
7.99
|
37,700 | 8.18 | 8.18 | 7.68 | 0 | 0 | 0 | |
19/06/2013 |
8.18
|
18,300 | 8.31 | 8.50 | 7.85 | 239,200 | 239,200 | 0 | |
18/06/2013 |
8.31
|
8,000 | 8.36 | 8.53 | 7.85 | 0 | 0 | 0 | |
17/06/2013 |
8.36
|
9,800 | 8.88 | 8.88 | 8.28 | 0 | 0 | 0 | |
14/06/2013 |
8.88
|
15,700 | 8.74 | 9.01 | 8.71 | 0 | 0 | 0 | |
13/06/2013 |
8.74
|
29,600 | 8.48 | 9.22 | 8.38 | 0 | 200 | -0.0 | |
12/06/2013 |
8.48
|
58,900 | 8.09 | 8.52 | 8.09 | 0 | 1,600 | -0.1 | |
11/06/2013 |
8.09
|
4,600 | 8.28 | 8.28 | 7.94 | 0 | 0 | 0 | |
10/06/2013 |
8.28
|
20,800 | 7.85 | 8.36 | 8.02 | 0 | 0 | 0 | |
07/06/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/06/2013 |
7.85
|
17,700 | 7.68 | 8.01 | 7.78 | 0 | 0 | 0 | |
06/06/2013 |
7.68
|
32,100 | 7.49 | 7.68 | 7.52 | 0 | 0 | 0 | |
05/06/2013 |
7.49
|
500 | 7.55 | 7.55 | 7.44 | 200 | 0 | 0.0 | |
04/06/2013 |
7.55
|
4,600 | 7.42 | 7.58 | 7.44 | 0 | 0 | 0 | |
03/06/2013 |
7.42
|
8,900 | 7.40 | 7.63 | 7.42 | 0 | 0 | 0 | |
31/05/2013 |
7.40
|
11,000 | 7.84 | 7.84 | 7.35 | 0 | 0 | 0 | |
30/05/2013 |
7.84
|
1,700 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 | |
29/05/2013 |
7.93
|
16,400 | 7.80 | 8.01 | 7.84 | 0 | 0 | 0 | |
28/05/2013 |
7.80
|
61,600 | 7.45 | 7.84 | 7.52 | 0 | 0 | 0 | |
27/05/2013 |
7.45
|
39,600 | 7.27 | 7.60 | 7.40 | 0 | 0 | 0 | |
24/05/2013 |
7.27
|
5,200 | 7.11 | 7.27 | 7.11 | 0 | 0 | 0 | |
23/05/2013 |
7.11
|
22,400 | 7.04 | 7.27 | 7.11 | 0 | 0 | 0 | |
22/05/2013 |
7.04
|
5,100 | 7.17 | 7.17 | 7.04 | 0 | 0 | 0 | |
21/05/2013 |
7.17
|
4,500 | 7.09 | 7.17 | 7.04 | 0 | 0 | 0 | |
20/05/2013 |
7.09
|
2,500 | 7.09 | 7.09 | 6.95 | 0 | 200 | -0.0 | |
17/05/2013 |
7.09
|
4,100 | 7.09 | 7.09 | 6.95 | 0 | 0 | 0 | |
16/05/2013 |
7.09
|
3,300 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 | |
15/05/2013 |
7.03
|
500 | 6.90 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/05/2013 |
6.90
|
7,000 | 6.88 | 6.90 | 6.88 | 0 | 0 | 0 | |
13/05/2013 |
6.88
|
4,200 | 7.11 | 7.11 | 6.88 | 0 | 0 | 0 | |
10/05/2013 |
7.11
|
2,500 | 7.11 | 7.37 | 7.11 | 0 | 0 | 0 | |
09/05/2013 |
7.11
|
4,000 | 7.04 | 7.11 | 7.03 | 0 | 0 | 0 | |
08/05/2013 |
7.04
|
1,700 | 7.19 | 7.27 | 7.04 | 0 | 0 | 0 | |
07/05/2013 |
7.19
|
4,200 | 7.16 | 7.19 | 7.03 | 0 | 0 | 0 | |
06/05/2013 |
7.16
|
9,700 | 7.03 | 7.19 | 7.03 | 0 | 0 | 0 | |
03/05/2013 |
7.03
|
200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
02/05/2013 |
7.03
|
4,200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
26/04/2013 |
7.03
|
600 | 7.09 | 7.09 | 7.03 | 0 | 0 | 0 | |
25/04/2013 |
7.09
|
2,500 | 6.96 | 7.13 | 6.86 | 0 | 0 | 0 | |
24/04/2013 |
6.96
|
1,300 | 7.19 | 7.19 | 6.96 | 0 | 0 | 0 | |
23/04/2013 |
7.19
|
3,600 | 7.16 | 7.19 | 7.16 | 0 | 0 | 0 | |
22/04/2013 |
7.16
|
2,000 | 7.16 | 7.19 | 7.06 | 0 | 0 | 0 | |
18/04/2013 |
7.16
|
1,700 | 7.19 | 7.26 | 7.03 | 0 | 0 | 0 | |
17/04/2013 |
7.19
|
21,300 | 7.11 | 7.19 | 7.04 | 0 | 0 | 0 | |
16/04/2013 |
7.11
|
18,500 | 7.03 | 7.11 | 7.03 | 0 | 0 | 0 | |
15/04/2013 |
7.03
|
11,000 | 7.19 | 7.19 | 7.03 | 1,037,000 | 1,037,000 | 0 | |
12/04/2013 |
7.19
|
19,900 | 7.03 | 7.19 | 6.86 | 0 | 0 | 0 | |
11/04/2013 |
7.03
|
13,200 | 6.95 | 7.08 | 6.86 | 0 | 0 | 0 | |
10/04/2013 |
6.95
|
6,100 | 7.06 | 7.06 | 6.95 | 0 | 0 | 0 | |
09/04/2013 |
7.06
|
26,300 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 | |
08/04/2013 |
6.96
|
2,400 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 | |
05/04/2013 |
7.03
|
2,800 | 7.06 | 7.08 | 7.03 | 0 | 0 | 0 | |
04/04/2013 |
7.06
|
6,400 | 7.14 | 7.19 | 7.03 | 4,000 | 0 | 0.2 | |
03/04/2013 |
7.14
|
7,500 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
02/04/2013 |
7.06
|
35,100 | 6.95 | 7.19 | 6.98 | 0 | 0 | 0 | |
01/04/2013 |
6.95
|
13,900 | 6.90 | 6.98 | 6.86 | 0 | 0 | 0 | |
29/03/2013 |
6.90
|
4,100 | 6.88 | 6.90 | 6.21 | 0 | 4,000 | -0.2 | |
28/03/2013 |
6.88
|
1,100 | 7.00 | 7.03 | 6.75 | 0 | 0 | 0 | |
27/03/2013 |
7.00
|
4,000 | 7.01 | 7.03 | 6.86 | 0 | 0 | 0 | |
26/03/2013 |
7.01
|
13,800 | 6.98 | 7.03 | 6.96 | 273,300 | 273,300 | 0 | |
25/03/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 450,700 | 450,700 | 0 | |
22/03/2013 |
6.98
|
2,100 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
21/03/2013 |
7.11
|
4,400 | 7.09 | 7.27 | 6.90 | 0 | 0 | 0 | |
20/03/2013 |
7.09
|
9,500 | 7.19 | 7.27 | 7.09 | 144,800 | 140,000 | 0.2 | |
19/03/2013 |
7.19
|
5,600 | 7.13 | 7.19 | 6.95 | 0 | 0 | 0 | |
18/03/2013 |
7.13
|
3,000 | 7.09 | 7.19 | 6.54 | 39,800 | 39,800 | 0 | |
15/03/2013 |
7.09
|
7,200 | 6.86 | 7.27 | 7.03 | 0 | 0 | 0 | |
14/03/2013 |
6.86
|
20,600 | 6.85 | 7.27 | 6.70 | 0 | 3,700 | -0.2 | |
13/03/2013 |
6.85
|
9,500 | 6.75 | 6.86 | 6.62 | 0 | 1,000 | -0.0 | |
12/03/2013 |
6.75
|
3,400 | 7.03 | 7.03 | 6.70 | 407,100 | 407,100 | 0 | |
11/03/2013 |
7.03
|
5,300 | 7.26 | 7.35 | 6.86 | 0 | 0 | 0 | |
08/03/2013 |
7.26
|
17,500 | 6.78 | 7.27 | 6.54 | 1,000 | 0 | 0.0 | |
07/03/2013 |
6.78
|
1,200 | 6.78 | 6.78 | 6.54 | 0 | 100 | -0.0 | |
06/03/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/03/2013 |
6.78
|
0 | 6.83 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/03/2013 |
6.83
|
5,400 | 6.13 | 6.95 | 6.36 | 2,000 | 0 | 0.1 | |
01/03/2013 |
6.13
|
200 | 6.19 | 6.52 | 6.13 | 0 | 0 | 0 | |
28/02/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/02/2013 |
6.19
|
5,800 | 6.21 | 6.21 | 6.19 | 143,700 | 143,700 | 0 | |
26/02/2013 |
6.21
|
2,900 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
25/02/2013 |
6.39
|
3,200 | 6.47 | 6.54 | 6.39 | 0 | 1,000 | -0.0 | |
22/02/2013 |
6.47
|
6,100 | 6.70 | 6.70 | 6.29 | 0 | 2,000 | -0.1 | |
21/02/2013 |
6.70
|
5,200 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 | |
20/02/2013 |
6.95
|
500 | 6.95 | 7.03 | 6.70 | 0 | 0 | 0 | |
19/02/2013 |
6.95
|
2,800 | 6.86 | 6.95 | 6.83 | 0 | 0 | 0 | |
18/02/2013 |
6.86
|
4,400 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 | |
08/02/2013 |
6.95
|
6,500 | 7.00 | 7.03 | 6.39 | 0 | 0 | 0 | |
07/02/2013 |
7.00
|
3,100 | 7.00 | 7.27 | 7.00 | 0 | 0 | 0 | |
06/02/2013 |
7.00
|
0 | 7.03 | 7.00 | 7.00 | 0 | 0 | 0 | |
05/02/2013 |
7.03
|
5,800 | 7.01 | 7.03 | 6.54 | 0 | 0 | 0 |