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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
1.33
|
10,010 | 1.27 | 1.33 | 1.27 | 0 | 10,000 | -0.1 | |
01/07/2013 |
1.27
|
4,400 | 1.34 | 1.34 | 1.27 | 0 | 0 | 0 | |
28/06/2013 |
1.34
|
100 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 | |
27/06/2013 |
1.36
|
100 | 1.37 | 1.37 | 1.36 | 0 | 0 | 0 | |
26/06/2013 |
1.37
|
1,900 | 1.33 | 1.38 | 1.37 | 0 | 0 | 0 | |
25/06/2013 |
1.33
|
11,820 | 1.31 | 1.34 | 1.30 | 0 | 0 | 0 | |
24/06/2013 |
1.31
|
20,360 | 1.31 | 1.36 | 1.30 | 0 | 0 | 0 | |
21/06/2013 |
1.31
|
6,000 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 | |
20/06/2013 |
1.36
|
6,330 | 1.38 | 1.38 | 1.31 | 0 | 0 | 0 | |
19/06/2013 |
1.38
|
10,500 | 1.34 | 1.38 | 1.31 | 0 | 0 | 0 | |
18/06/2013 |
1.34
|
10,100 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 | |
17/06/2013 |
1.36
|
2,000 | 1.34 | 1.36 | 1.36 | 0 | 0 | 0 | |
14/06/2013 |
1.34
|
3,870 | 1.30 | 1.34 | 1.29 | 0 | 0 | 0 | |
13/06/2013 |
1.30
|
30,480 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
12/06/2013 |
1.38
|
2,220 | 1.37 | 1.38 | 1.30 | 0 | 0 | 0 | |
11/06/2013 |
1.37
|
5,340 | 1.36 | 1.37 | 1.34 | 0 | 0 | 0 | |
10/06/2013 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
07/06/2013 |
1.36
|
22,940 | 1.27 | 1.36 | 1.27 | 0 | 0 | 0 | |
06/06/2013 |
1.27
|
44,490 | 1.26 | 1.27 | 1.24 | 0 | 0 | 0 | |
05/06/2013 |
1.26
|
66,070 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 | |
04/06/2013 |
1.24
|
73,000 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
03/06/2013 |
1.24
|
20,760 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 | |
31/05/2013 |
1.24
|
35,550 | 1.23 | 1.26 | 1.24 | 0 | 0 | 0 | |
30/05/2013 |
1.23
|
9,030 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
29/05/2013 |
1.24
|
11,620 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
28/05/2013 |
1.24
|
250 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
27/05/2013 |
1.24
|
6,500 | 1.22 | 1.24 | 1.22 | 0 | 0 | 0 | |
24/05/2013 |
1.22
|
15,000 | 1.19 | 1.22 | 1.20 | 0 | 0 | 0 | |
23/05/2013 |
1.19
|
29,700 | 1.22 | 1.23 | 1.19 | 0 | 0 | 0 | |
22/05/2013 |
1.22
|
3,100 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 | |
21/05/2013 |
1.20
|
24,700 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 | |
20/05/2013 |
1.20
|
39,100 | 1.19 | 1.22 | 1.20 | 0 | 0 | 0 | |
17/05/2013 |
1.19
|
37,080 | 1.18 | 1.22 | 1.19 | 0 | 0 | 0 | |
16/05/2013 |
1.18
|
200 | 1.19 | 1.19 | 1.18 | 0 | 0 | 0 | |
15/05/2013 |
1.19
|
1,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
14/05/2013 |
1.19
|
33,310 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 | |
13/05/2013 |
1.16
|
25,210 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 | |
10/05/2013 |
1.16
|
23,360 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 | |
09/05/2013 |
1.16
|
11,200 | 1.18 | 1.18 | 1.11 | 0 | 0 | 0 | |
08/05/2013 |
1.18
|
4,100 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
07/05/2013 |
1.18
|
12,070 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 | |
06/05/2013 |
1.16
|
20,510 | 1.13 | 1.16 | 1.13 | 0 | 0 | 0 | |
03/05/2013 |
1.13
|
15,520 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 | |
02/05/2013 |
1.11
|
13,650 | 1.08 | 1.11 | 1.08 | 0 | 0 | 0 | |
26/04/2013 |
1.08
|
16,540 | 1.11 | 1.12 | 1.05 | 0 | 0 | 0 | |
25/04/2013 |
1.11
|
5,990 | 1.16 | 1.16 | 1.11 | 0 | 10 | -0.0 | |
24/04/2013 |
1.16
|
3,020 | 1.11 | 1.16 | 1.05 | 0 | 0 | 0 | |
23/04/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/04/2013 |
1.11
|
10 | 1.08 | 1.11 | 1.11 | 0 | 0 | 0 | |
22/04/2013 |
1.08
|
35,320 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
18/04/2013 |
1.08
|
35,430 | 1.11 | 1.11 | 1.08 | 0 | 30 | -0.0 | |
17/04/2013 |
1.11
|
29,750 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
16/04/2013 |
1.11
|
10,530 | 1.17 | 1.17 | 1.11 | 10 | 0 | 0.0 | |
15/04/2013 |
1.17
|
9,050 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
12/04/2013 |
1.17
|
48,650 | 1.14 | 1.17 | 1.10 | 20 | 0 | 0.0 | |
11/04/2013 |
1.14
|
85,450 | 1.08 | 1.14 | 1.09 | 10 | 0 | 0.0 | |
10/04/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
09/04/2013 |
1.08
|
11,200 | 1.07 | 1.08 | 1.08 | 0 | 0 | 0 | |
08/04/2013 |
1.07
|
3,050 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
05/04/2013 |
1.07
|
10 | 1.09 | 1.09 | 1.07 | 0 | 0 | 0 | |
04/04/2013 |
1.09
|
8,000 | 1.03 | 1.09 | 1.09 | 0 | 0 | 0 | |
03/04/2013 |
1.03
|
19,600 | 1.08 | 1.08 | 1.03 | 0 | 0 | 0 | |
02/04/2013 |
1.08
|
330 | 1.04 | 1.08 | 1.04 | 0 | 0 | 0 | |
01/04/2013 |
1.04
|
1,900 | 1.08 | 1.08 | 1.04 | 0 | 0 | 0 | |
29/03/2013 |
1.08
|
1,800 | 1.07 | 1.08 | 1.07 | 0 | 0 | 0 | |
28/03/2013 |
1.07
|
13,520 | 1.07 | 1.08 | 1.06 | 0 | 0 | 0 | |
27/03/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
26/03/2013 |
1.07
|
6,040 | 1.07 | 1.08 | 1.07 | 0 | 0 | 0 | |
25/03/2013 |
1.07
|
23,990 | 1.03 | 1.07 | 1.03 | 0 | 2,000 | -0.0 | |
22/03/2013 |
1.03
|
21,590 | 1.03 | 1.06 | 1.03 | 0 | 0 | 0 | |
21/03/2013 |
1.03
|
12,460 | 1.06 | 1.07 | 1.03 | 0 | 0 | 0 | |
20/03/2013 |
1.06
|
20,640 | 1.03 | 1.06 | 1.04 | 0 | 0 | 0 | |
19/03/2013 |
1.03
|
41,500 | 1.01 | 1.03 | 1.02 | 0 | 0 | 0 | |
18/03/2013 |
1.01
|
16,020 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 | |
15/03/2013 |
1.01
|
3,940 | 0.97 | 1.01 | 0.98 | 0 | 0 | 0 | |
14/03/2013 |
0.97
|
3,010 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
13/03/2013 |
0.98
|
5,150 | 0.97 | 0.98 | 0.98 | 0 | 0 | 0 | |
12/03/2013 |
0.97
|
15,010 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
11/03/2013 |
0.98
|
6,040 | 0.97 | 0.98 | 0.98 | 0 | 0 | 0 | |
08/03/2013 |
0.97
|
30 | 0.98 | 0.98 | 0.97 | 0 | 0 | 0 | |
07/03/2013 |
0.98
|
20,200 | 0.96 | 0.98 | 0.97 | 0 | 0 | 0 | |
06/03/2013 |
0.96
|
19,400 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 | |
05/03/2013 |
0.96
|
16,060 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 | |
04/03/2013 |
0.96
|
56,590 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
01/03/2013 |
0.96
|
113,390 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
28/02/2013 |
0.96
|
57,000 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 | |
27/02/2013 |
0.96
|
30,810 | 0.97 | 1.01 | 0.96 | 0 | 0 | 0 | |
26/02/2013 |
0.97
|
43,100 | 1.02 | 1.02 | 0.96 | 0 | 0 | 0 | |
25/02/2013 |
1.02
|
1,010 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
22/02/2013 |
1.02
|
770 | 1.04 | 1.06 | 1.01 | 0 | 0 | 0 | |
21/02/2013 |
1.04
|
1,250 | 1.07 | 1.08 | 1.04 | 0 | 0 | 0 | |
20/02/2013 |
1.07
|
19,000 | 1.02 | 1.07 | 1.02 | 0 | 0 | 0 | |
19/02/2013 |
1.02
|
23,140 | 1.01 | 1.04 | 1.00 | 0 | 0 | 0 | |
18/02/2013 |
1.01
|
15,780 | 0.97 | 1.01 | 0.97 | 0 | 0 | 0 | |
08/02/2013 |
0.97
|
10,010 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 | |
07/02/2013 |
0.96
|
2,210 | 0.95 | 0.96 | 0.94 | 0 | 0 | 0 | |
06/02/2013 |
0.95
|
22,040 | 0.92 | 0.95 | 0.94 | 0 | 0 | 0 | |
05/02/2013 |
0.92
|
25,720 | 0.92 | 0.94 | 0.92 | 0 | 0 | 0 | |
04/02/2013 |
0.92
|
13,440 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
01/02/2013 |
0.92
|
9,490 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 | |
31/01/2013 |
0.94
|
21,390 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 |