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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2013 |
6.37
|
57,140 | 6.43 | 6.55 | 6.24 | 0 | 0 | 0 | |
28/06/2013 |
6.43
|
115,110 | 6.49 | 6.49 | 6.37 | 0 | 0 | 0 | |
27/06/2013 |
6.49
|
143,440 | 6.24 | 6.55 | 6.37 | 0 | 0 | 0 | |
26/06/2013 |
6.24
|
212,750 | 6.24 | 6.37 | 6.06 | 0 | 10,000 | -0.1 | |
25/06/2013 |
6.24
|
309,050 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 | |
24/06/2013 |
6.49
|
98,280 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 | |
21/06/2013 |
6.80
|
140,850 | 6.68 | 6.80 | 6.49 | 0 | 0 | 0 | |
20/06/2013 |
6.68
|
217,960 | 6.68 | 6.74 | 6.61 | 0 | 0 | 0 | |
19/06/2013 |
6.68
|
140,720 | 6.74 | 6.86 | 6.68 | 0 | 0 | 0 | |
18/06/2013 |
6.74
|
293,930 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 | |
17/06/2013 |
6.74
|
391,400 | 7.11 | 7.11 | 6.74 | 0 | 0 | 0 | |
14/06/2013 |
7.11
|
247,980 | 7.05 | 7.17 | 6.98 | 0 | 3,000 | -0.0 | |
13/06/2013 |
7.05
|
388,720 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 | |
12/06/2013 |
7.05
|
465,290 | 6.61 | 7.05 | 6.55 | 0 | 0 | 0 | |
11/06/2013 |
6.61
|
367,840 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 | |
10/06/2013 |
6.80
|
455,700 | 6.86 | 6.92 | 6.74 | 0 | 0 | 0 | |
07/06/2013 |
6.86
|
334,610 | 6.98 | 7.17 | 6.86 | 0 | 2,000 | -0.0 | |
06/06/2013 |
6.98
|
626,820 | 7.17 | 7.23 | 6.92 | 0 | 5,000 | -0.1 | |
05/06/2013 |
7.17
|
667,360 | 6.86 | 7.23 | 6.61 | 0 | 93,750 | -1.0 | |
04/06/2013 |
6.86
|
1,044,630 | 7.11 | 7.23 | 6.80 | 0 | 9,000 | -0.1 | |
03/06/2013 |
7.11
|
2,022,080 | 6.86 | 7.29 | 6.92 | 0 | 20,000 | -0.2 | |
31/05/2013 |
6.86
|
294,440 | 6.43 | 6.86 | 6.86 | 0 | 10 | -0.0 | |
30/05/2013 |
6.43
|
1,310,330 | 6.06 | 6.43 | 6.37 | 0 | 0 | 0 | |
29/05/2013 |
6.06
|
796,370 | 5.69 | 6.06 | 5.75 | 0 | 0 | 0 | |
28/05/2013 |
5.69
|
230,660 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 | |
27/05/2013 |
5.69
|
141,160 | 5.63 | 5.75 | 5.56 | 0 | 0 | 0 | |
24/05/2013 |
5.63
|
56,640 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 | |
23/05/2013 |
5.56
|
164,100 | 5.69 | 5.75 | 5.56 | 10 | 0 | 0.0 | |
22/05/2013 |
5.69
|
247,780 | 5.56 | 5.81 | 5.56 | 20,000 | 0 | 0.2 | |
21/05/2013 |
5.56
|
157,550 | 5.56 | 5.63 | 5.50 | 0 | 0 | 0 | |
20/05/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/05/2013 |
5.56
|
91,680 | 5.44 | 5.56 | 5.44 | 18,750 | 0 | 0.2 | |
17/05/2013 |
5.44
|
24,290 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 | |
16/05/2013 |
5.44
|
54,790 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 | |
15/05/2013 |
5.38
|
85,460 | 5.32 | 5.44 | 5.26 | 0 | 0 | 0 | |
14/05/2013 |
5.32
|
46,290 | 5.44 | 5.44 | 5.32 | 1,000 | 0 | 0.0 | |
13/05/2013 |
5.44
|
12,140 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 | |
10/05/2013 |
5.38
|
91,780 | 5.44 | 5.50 | 5.32 | 0 | 0 | 0 | |
09/05/2013 |
5.44
|
26,500 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 | |
08/05/2013 |
5.44
|
150,570 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 | |
07/05/2013 |
5.44
|
101,650 | 5.44 | 5.50 | 5.38 | 0 | 350 | -0.0 | |
06/05/2013 |
5.44
|
141,530 | 5.26 | 5.44 | 5.26 | 0 | 0 | 0 | |
03/05/2013 |
5.26
|
68,380 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
02/05/2013 |
5.21
|
96,340 | 5.09 | 5.26 | 5.09 | 0 | 0 | 0 | |
26/04/2013 |
5.09
|
45,120 | 5.09 | 5.15 | 5.03 | 0 | 0 | 0 | |
25/04/2013 |
5.09
|
49,170 | 5.09 | 5.21 | 5.09 | 0 | 0 | 0 | |
24/04/2013 |
5.09
|
51,370 | 5.15 | 5.21 | 5.03 | 0 | 0 | 0 | |
23/04/2013 |
5.15
|
80,330 | 5.09 | 5.21 | 5.03 | 20,000 | 0 | 0.2 | |
22/04/2013 |
5.09
|
70,760 | 5.21 | 5.26 | 5.03 | 0 | 0 | 0 | |
18/04/2013 |
5.21
|
112,770 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 | |
17/04/2013 |
5.21
|
63,820 | 5.26 | 5.32 | 5.21 | 0 | 0 | 0 | |
16/04/2013 |
5.26
|
91,470 | 5.21 | 5.26 | 5.03 | 0 | 0 | 0 | |
15/04/2013 |
5.21
|
167,290 | 5.44 | 5.44 | 5.21 | 1,000 | 0 | 0.0 | |
12/04/2013 |
5.44
|
247,100 | 5.38 | 5.56 | 5.32 | 0 | 0 | 0 | |
11/04/2013 |
5.38
|
226,870 | 5.26 | 5.44 | 5.32 | 0 | 0 | 0 | |
10/04/2013 |
5.26
|
282,090 | 5.56 | 5.67 | 5.26 | 1,200 | 0 | 0.0 | |
09/04/2013 |
5.56
|
256,090 | 5.50 | 5.62 | 5.50 | 0 | 0 | 0 | |
08/04/2013 |
5.50
|
282,010 | 5.56 | 5.62 | 5.44 | 0 | 0 | 0 | |
05/04/2013 |
5.56
|
228,110 | 5.62 | 5.67 | 5.50 | 0 | 0 | 0 | |
04/04/2013 |
5.62
|
548,770 | 5.50 | 5.85 | 5.50 | 0 | 5,000 | -0.0 | |
03/04/2013 |
5.50
|
683,080 | 5.15 | 5.50 | 5.21 | 20,000 | 5,000 | 0.1 | |
02/04/2013 |
5.15
|
171,790 | 5.21 | 5.32 | 5.15 | 0 | 0 | 0 | |
01/04/2013 |
5.21
|
134,500 | 5.09 | 5.21 | 5.03 | 0 | 0 | 0 | |
29/03/2013 |
5.09
|
112,690 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
28/03/2013 |
5.09
|
120,060 | 5.15 | 5.21 | 5.09 | 0 | 0 | 0 | |
27/03/2013 |
5.15
|
71,630 | 5.15 | 5.21 | 5.09 | 0 | 0 | 0 | |
26/03/2013 |
5.15
|
131,300 | 5.21 | 5.26 | 5.15 | 0 | 0 | 0 | |
25/03/2013 |
5.21
|
102,080 | 5.21 | 5.26 | 5.15 | 0 | 0 | 0 | |
22/03/2013 |
5.21
|
216,280 | 5.26 | 5.32 | 5.09 | 0 | 30,000 | -0.3 | |
21/03/2013 |
5.26
|
93,770 | 5.26 | 5.32 | 5.21 | 0 | 0 | 0 | |
20/03/2013 |
5.26
|
101,630 | 5.26 | 5.32 | 5.21 | 0 | 0 | 0 | |
19/03/2013 |
5.26
|
134,380 | 5.26 | 5.32 | 5.21 | 0 | 0 | 0 | |
18/03/2013 |
5.26
|
191,520 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 | |
15/03/2013 |
5.26
|
82,500 | 5.26 | 5.38 | 5.21 | 0 | 0 | 0 | |
14/03/2013 |
5.26
|
83,370 | 5.21 | 5.32 | 5.15 | 0 | 0 | 0 | |
13/03/2013 |
5.21
|
199,330 | 5.44 | 5.50 | 5.21 | 10,000 | 5,000 | 0.0 | |
12/03/2013 |
5.44
|
238,350 | 5.50 | 5.56 | 5.26 | 13,000 | 15,000 | -0.0 | |
11/03/2013 |
5.50
|
327,140 | 5.26 | 5.56 | 5.26 | 3,000 | 0 | 0.0 | |
08/03/2013 |
5.26
|
235,270 | 5.21 | 5.26 | 5.21 | 0 | 16,870 | -0.2 | |
07/03/2013 |
5.21
|
216,510 | 5.32 | 5.38 | 5.09 | 20,000 | 0 | 0.2 | |
06/03/2013 |
5.32
|
181,730 | 5.09 | 5.38 | 5.15 | 20,000 | 5,000 | 0.1 | |
05/03/2013 |
5.09
|
446,280 | 5.44 | 5.44 | 5.09 | 0 | 10,640 | -0.1 | |
04/03/2013 |
5.44
|
677,490 | 5.79 | 5.79 | 5.44 | 0 | 76,000 | -0.7 | |
01/03/2013 |
5.79
|
435,670 | 5.85 | 5.91 | 5.67 | 64,930 | 57,000 | 0.1 | |
28/02/2013 |
5.85
|
425,120 | 5.85 | 6.08 | 5.85 | 0 | 82,000 | -0.8 | |
27/02/2013 |
5.85
|
809,700 | 5.73 | 5.91 | 5.56 | 0 | 0 | 0 | |
26/02/2013 |
5.73
|
884,650 | 5.79 | 6.14 | 5.73 | 0 | 10,490 | -0.1 | |
25/02/2013 |
5.79
|
697,350 | 5.44 | 5.79 | 5.44 | 0 | 45,000 | -0.4 | |
22/02/2013 |
5.44
|
1,099,630 | 5.79 | 6.02 | 5.44 | 10,000 | 76,000 | -0.6 | |
21/02/2013 |
5.79
|
448,170 | 6.20 | 6.26 | 5.79 | 10,000 | 10,000 | -0.0 | |
20/02/2013 |
6.20
|
455,220 | 6.14 | 6.26 | 5.97 | 1,000 | 20,000 | -0.2 | |
19/02/2013 |
6.14
|
1,988,990 | 5.79 | 6.14 | 5.85 | 30,100 | 293,540 | -2.8 | |
18/02/2013 |
5.79
|
164,700 | 5.44 | 5.79 | 5.79 | 0 | 0 | 0 | |
08/02/2013 |
5.44
|
582,750 | 5.09 | 5.44 | 5.44 | 0 | 0 | 0 | |
07/02/2013 |
5.09
|
181,660 | 4.80 | 5.09 | 5.09 | 0 | 0 | 0 | |
06/02/2013 |
4.80
|
363,490 | 4.50 | 4.80 | 4.50 | 40,000 | 0 | 0.3 | |
05/02/2013 |
4.50
|
39,170 | 4.50 | 4.50 | 4.39 | 0 | 0 | 0 | |
04/02/2013 |
4.50
|
250,190 | 4.50 | 4.56 | 4.50 | 0 | 0 | 0 | |
01/02/2013 |
4.50
|
38,520 | 4.56 | 4.56 | 4.45 | 20,500 | 0 | 0.2 | |
31/01/2013 |
4.56
|
220,410 | 4.50 | 4.62 | 4.50 | 1,000 | 0 | 0.0 | |
30/01/2013 |
4.50
|
261,600 | 4.45 | 4.56 | 4.39 | 0 | 0 | 0 |