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) |
-3.80 | -5.78% | 1,267,200 | 68,000 | 4.3 |
61.70
66.40
62
|
2 tháng
(2024-07-22) |
-7.80 | -11.17% | 4,414,900 | 28,185 | 2.3 |
59.80
69.80
62
|
3 tháng
(2024-06-21) |
-12.06 | -16.28% | 8,371,200 | 85,784 | 6.6 |
59.80
74.06
62
|
6 tháng
(2024-03-25) |
0.07 | 0.12% | 33,278,600 | 282,900 | 22.1 |
59.80
75.44
62
|
12 tháng
(2023-09-25) |
6.56 | 11.83% | 70,413,900 | 3,153,056 | 197.9 |
50.25
75.44
62
|
24 tháng
(2022-09-30) |
15.22 | 32.54% | 162,967,800 | 4,526,850 | 288.0 |
32.38
75.44
62
|
36 tháng
(2021-10-05) |
-11.41 | -15.54% | 218,384,500 | 2,155,510 | 96.7 |
32.38
82.81
62
|
60 tháng
(2019-10-16) |
20.99 | 51.20% | 313,919,790 | 1,941,620 | 198.1 |
18.30
82.81
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
3.82
|
1,410 | 3.82 | 3.89 | 3.75 | 0 | 0 | 0 | |
01/07/2013 |
3.82
|
52,890 | 3.84 | 3.84 | 3.72 | 12,000 | 0 | 0.3 | |
28/06/2013 |
3.84
|
10,370 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 | |
27/06/2013 |
3.75
|
6,840 | 3.82 | 3.89 | 3.75 | 0 | 0 | 0 | |
26/06/2013 |
3.82
|
28,960 | 3.77 | 3.82 | 3.74 | 20,000 | 0 | 0.5 | |
25/06/2013 |
3.77
|
39,680 | 3.89 | 3.95 | 3.68 | 1,400 | 0 | 0.0 | |
24/06/2013 |
3.89
|
19,250 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 | |
21/06/2013 |
4.01
|
10,140 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
20/06/2013 |
4.02
|
31,530 | 3.87 | 4.11 | 3.95 | 0 | 0 | 0 | |
19/06/2013 |
3.87
|
5,460 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 | |
18/06/2013 |
3.87
|
35,260 | 3.71 | 3.87 | 3.72 | 3,000 | 0 | 0.1 | |
17/06/2013 |
3.71
|
30,400 | 3.88 | 3.94 | 3.71 | 5,320 | 0 | 0.1 | |
14/06/2013 |
3.88
|
36,240 | 3.89 | 3.92 | 3.68 | 0 | 0 | 0 | |
13/06/2013 |
3.89
|
34,880 | 3.89 | 3.95 | 3.79 | 0 | 0 | 0 | |
12/06/2013 |
3.89
|
19,010 | 3.96 | 3.98 | 3.87 | 0 | 0 | 0 | |
11/06/2013 |
3.96
|
11,340 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 | |
10/06/2013 |
3.96
|
91,740 | 3.95 | 4.02 | 3.70 | 0 | 0 | 0 | |
07/06/2013 |
3.95
|
175,910 | 4.23 | 4.28 | 3.95 | 0 | 0 | 0 | |
06/06/2013 |
4.23
|
33,650 | 4.13 | 4.30 | 4.12 | 0 | 0 | 0 | |
05/06/2013 |
4.13
|
17,010 | 4.16 | 4.37 | 4.13 | 0 | 0 | 0 | |
04/06/2013 |
4.16
|
32,940 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 | |
03/06/2013 |
4.29
|
54,250 | 4.25 | 4.35 | 4.13 | 0 | 0 | 0 | |
31/05/2013 |
4.25
|
55,330 | 4.39 | 4.39 | 4.25 | 0 | 0 | 0 | |
30/05/2013 |
4.39
|
28,380 | 4.43 | 4.50 | 4.26 | 0 | 0 | 0 | |
29/05/2013 |
4.43
|
58,890 | 4.47 | 4.60 | 4.43 | 2,440 | 0 | 0.1 | |
28/05/2013 |
4.47
|
100,070 | 4.19 | 4.47 | 4.11 | 0 | 0 | 0 | |
27/05/2013 |
4.19
|
64,020 | 4.25 | 4.30 | 4.12 | 230 | 0 | 0.0 | |
24/05/2013 |
4.25
|
41,460 | 4.39 | 4.53 | 4.11 | 0 | 0 | 0 | |
23/05/2013 |
4.39
|
72,150 | 4.26 | 4.53 | 4.12 | 0 | 0 | 0 | |
22/05/2013 |
4.26
|
27,320 | 4.25 | 4.39 | 4.12 | 0 | 0 | 0 | |
21/05/2013 |
4.25
|
49,740 | 4.13 | 4.25 | 4.13 | 3,900 | 0 | 0.1 | |
20/05/2013 |
4.13
|
47,020 | 4.16 | 4.25 | 4.12 | 4,000 | 2,500 | 0.0 | |
17/05/2013 |
4.16
|
71,310 | 4.18 | 4.25 | 4.12 | 0 | 0 | 0 | |
16/05/2013 |
4.18
|
21,650 | 4.19 | 4.25 | 4.09 | 0 | 0 | 0 | |
15/05/2013 |
4.19
|
17,070 | 4.01 | 4.22 | 3.98 | 0 | 0 | 0 | |
14/05/2013 |
4.01
|
62,840 | 3.96 | 4.04 | 3.82 | 0 | 0 | 0 | |
13/05/2013 |
3.96
|
65,910 | 4.11 | 4.16 | 3.88 | 0 | 0 | 0 | |
10/05/2013 |
4.11
|
41,060 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
09/05/2013 |
4.26
|
40,750 | 4.25 | 4.49 | 4.19 | 0 | 0 | 0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/05/2013 |
4.25
|
60,080 | 4.40 | 4.53 | 4.25 | 0 | 0 | 0 | |
07/05/2013 |
4.40
|
79,490 | 4.42 | 4.53 | 4.32 | 0 | 0 | 0 | |
06/05/2013 |
4.42
|
103,190 | 4.13 | 4.42 | 4.25 | 10 | 0 | 0.0 | |
03/05/2013 |
4.13
|
142,620 | 3.87 | 4.13 | 3.87 | 0 | 0 | 0 | |
02/05/2013 |
3.87
|
60,130 | 3.87 | 3.90 | 3.77 | 0 | 0 | 0 | |
26/04/2013 |
3.87
|
60,150 | 3.84 | 3.98 | 3.73 | 0 | 0 | 0 | |
25/04/2013 |
3.84
|
176,870 | 3.70 | 3.95 | 3.84 | 3,500 | 0 | 0.1 | |
24/04/2013 |
3.70
|
242,840 | 3.47 | 3.70 | 3.65 | 0 | 0 | 0 | |
23/04/2013 |
3.47
|
10,950 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/04/2013 |
3.25
|
9,960 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 | |
18/04/2013 |
3.05
|
41,460 | 3.13 | 3.16 | 3.02 | 0 | 0 | 0 | |
17/04/2013 |
3.13
|
28,170 | 3.10 | 3.18 | 3.09 | 0 | 0 | 0 | |
16/04/2013 |
3.10
|
42,710 | 3.10 | 3.13 | 2.92 | 0 | 0 | 0 | |
15/04/2013 |
3.10
|
102,230 | 3.32 | 3.33 | 3.10 | 0 | 0 | 0 | |
12/04/2013 |
3.32
|
79,870 | 3.57 | 3.57 | 3.32 | 0 | 6,640 | -0.2 | |
11/04/2013 |
3.57
|
59,450 | 3.43 | 3.64 | 3.43 | 150 | 27,830 | -0.7 | |
10/04/2013 |
3.43
|
92,790 | 3.50 | 3.73 | 3.43 | 250 | 4,500 | -0.1 | |
09/04/2013 |
3.50
|
143,450 | 3.28 | 3.50 | 3.29 | 0 | 0 | 0 | |
08/04/2013 |
3.28
|
44,910 | 3.07 | 3.28 | 3.07 | 0 | 0 | 0 | |
05/04/2013 |
3.07
|
19,510 | 3.13 | 3.21 | 2.99 | 0 | 0 | 0 | |
04/04/2013 |
3.13
|
43,340 | 3.05 | 3.13 | 2.88 | 0 | 0 | 0 | |
03/04/2013 |
3.05
|
9,400 | 3.05 | 3.16 | 3.02 | 0 | 0 | 0 | |
02/04/2013 |
3.05
|
62,430 | 3.18 | 3.18 | 3.05 | 0 | 4,000 | -0.1 | |
01/04/2013 |
3.18
|
32,420 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
29/03/2013 |
3.29
|
15,720 | 3.28 | 3.29 | 3.24 | 0 | 0 | 0 | |
28/03/2013 |
3.28
|
50,810 | 3.26 | 3.32 | 3.22 | 0 | 0 | 0 | |
27/03/2013 |
3.26
|
46,180 | 3.17 | 3.29 | 3.16 | 0 | 0 | 0 | |
26/03/2013 |
3.17
|
91,820 | 3.26 | 3.28 | 3.16 | 100 | 0 | 0.0 | |
25/03/2013 |
3.26
|
129,380 | 3.07 | 3.28 | 2.94 | 0 | 0 | 0 | |
22/03/2013 |
3.07
|
142,890 | 3.22 | 3.44 | 3.02 | 0 | 1,000 | -0.0 | |
21/03/2013 |
3.22
|
142,280 | 3.02 | 3.22 | 3.16 | 0 | 0 | 0 | |
20/03/2013 |
3.02
|
155,150 | 2.83 | 3.02 | 2.83 | 0 | 0 | 0 | |
19/03/2013 |
2.83
|
217,270 | 2.67 | 2.85 | 2.67 | 0 | 0 | 0 | |
18/03/2013 |
2.67
|
143,550 | 2.59 | 2.73 | 2.67 | 0 | 0 | 0 | |
15/03/2013 |
2.59
|
60,080 | 2.58 | 2.74 | 2.51 | 0 | 1,000 | -0.0 | |
14/03/2013 |
2.58
|
49,390 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
13/03/2013 |
2.65
|
67,940 | 2.48 | 2.65 | 2.61 | 0 | 0 | 0 | |
12/03/2013 |
2.48
|
74,690 | 2.33 | 2.48 | 2.35 | 0 | 660 | -0.0 | |
11/03/2013 |
2.33
|
37,900 | 2.33 | 2.37 | 2.33 | 500 | 0 | 0.0 | |
08/03/2013 |
2.33
|
10,100 | 2.32 | 2.33 | 2.32 | 0 | 0 | 0 | |
07/03/2013 |
2.32
|
15,020 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 | |
06/03/2013 |
2.26
|
10,500 | 2.21 | 2.26 | 2.26 | 0 | 0 | 0 | |
05/03/2013 |
2.21
|
14,920 | 2.18 | 2.25 | 2.17 | 300 | 0 | 0.0 | |
04/03/2013 |
2.18
|
31,810 | 2.19 | 2.26 | 2.18 | 500 | 0 | 0.0 | |
01/03/2013 |
2.19
|
300 | 2.26 | 2.26 | 2.19 | 250 | 0 | 0.0 | |
28/02/2013 |
2.26
|
2,160 | 2.22 | 2.26 | 2.19 | 100 | 0 | 0.0 | |
27/02/2013 |
2.22
|
14,310 | 2.17 | 2.22 | 2.17 | 10,660 | 0 | 0.2 | |
26/02/2013 |
2.17
|
57,330 | 2.19 | 2.24 | 2.17 | 37,790 | 0 | 0.6 | |
25/02/2013 |
2.19
|
15,120 | 2.18 | 2.26 | 2.18 | 5,070 | 0 | 0.1 | |
22/02/2013 |
2.18
|
55,950 | 2.18 | 2.30 | 2.15 | 0 | 0 | 0 | |
21/02/2013 |
2.18
|
21,150 | 2.25 | 2.30 | 2.17 | 0 | 250 | -0.0 | |
20/02/2013 |
2.25
|
29,300 | 2.25 | 2.33 | 2.25 | 0 | 0 | 0 | |
19/02/2013 |
2.25
|
50,500 | 2.32 | 2.32 | 2.25 | 0 | 550 | -0.0 | |
18/02/2013 |
2.32
|
51,440 | 2.19 | 2.33 | 2.22 | 0 | 4,170 | -0.1 | |
08/02/2013 |
2.19
|
5,320 | 2.19 | 2.26 | 2.09 | 250 | 0 | 0.0 | |
07/02/2013 |
2.19
|
4,280 | 2.22 | 2.22 | 2.18 | 850 | 0 | 0.0 | |
06/02/2013 |
2.22
|
14,170 | 2.14 | 2.28 | 2.09 | 110 | 0 | 0.0 | |
05/02/2013 |
2.14
|
19,840 | 2.00 | 2.14 | 1.98 | 10 | 0 | 0.0 | |
04/02/2013 |
2.00
|
7,010 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
01/02/2013 |
2.04
|
11,080 | 2.07 | 2.14 | 1.99 | 400 | 180 | 0.0 | |
31/01/2013 |
2.07
|
28,640 | 2.06 | 2.18 | 2.04 | 6,200 | 0 | 0.1 |