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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
6.26
|
400 | 6.36 | 6.36 | 6.07 | 100 | 0 | 0.0 | |
02/07/2013 |
6.36
|
1,100 | 6.07 | 6.36 | 6.07 | 20 | 0 | 0.0 | |
01/07/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/06/2013 |
6.07
|
70 | 5.87 | 6.28 | 6.07 | 60 | 0 | 0.0 | |
27/06/2013 |
5.87
|
1,660 | 6.03 | 6.07 | 5.87 | 240 | 0 | 0.0 | |
26/06/2013 |
6.03
|
1,410 | 6.46 | 6.68 | 6.03 | 151,300 | 0 | 5.1 | |
25/06/2013 |
6.46
|
14,130 | 6.26 | 6.46 | 6.07 | 230 | 800 | -0.0 | |
24/06/2013 |
6.26
|
16,080 | 6.28 | 6.28 | 6.07 | 30 | 0 | 0.0 | |
21/06/2013 |
6.28
|
8,110 | 6.34 | 6.34 | 6.05 | 220 | 0 | 0.0 | |
20/06/2013 |
6.34
|
12,840 | 6.03 | 6.42 | 5.93 | 120 | 0 | 0.0 | |
19/06/2013 |
6.03
|
730 | 6.18 | 6.22 | 6.03 | 0 | 0 | 0 | |
18/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2013 |
6.18
|
25,330 | 5.85 | 6.18 | 6.07 | 250 | 0 | 0.0 | |
17/06/2013 |
5.85
|
23,530 | 5.85 | 6.07 | 5.85 | 30 | 0 | 0.0 | |
14/06/2013 |
5.85
|
12,040 | 5.85 | 6.24 | 5.85 | 0 | 0 | 0 | |
13/06/2013 |
5.85
|
1,180 | 5.95 | 6.07 | 5.83 | 130 | 0 | 0.0 | |
12/06/2013 |
5.95
|
18,060 | 5.85 | 5.95 | 5.85 | 200 | 0 | 0.0 | |
11/06/2013 |
5.85
|
30,330 | 5.85 | 5.97 | 5.85 | 0 | 0 | 0 | |
10/06/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/06/2013 |
5.85
|
6,200 | 5.85 | 5.85 | 5.52 | 0 | 0 | 0 | |
06/06/2013 |
5.85
|
4,070 | 5.85 | 5.85 | 5.58 | 600 | 0 | 0.0 | |
05/06/2013 |
5.85
|
10 | 5.77 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/06/2013 |
5.77
|
1,300 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 | |
03/06/2013 |
5.87
|
1,500 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 | |
31/05/2013 |
5.87
|
3,670 | 5.60 | 5.97 | 5.68 | 50 | 0 | 0.0 | |
30/05/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
29/05/2013 |
5.60
|
1,220 | 5.95 | 5.95 | 5.60 | 220 | 0 | 0.0 | |
28/05/2013 |
5.95
|
10 | 5.64 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/05/2013 |
5.64
|
1,070 | 5.34 | 5.64 | 5.34 | 20 | 0 | 0.0 | |
24/05/2013 |
5.34
|
80 | 5.54 | 5.87 | 5.34 | 0 | 0 | 0 | |
23/05/2013 |
5.54
|
1,600 | 5.95 | 5.97 | 5.54 | 0 | 0 | 0 | |
22/05/2013 |
5.95
|
20 | 5.75 | 5.95 | 5.95 | 0 | 0 | 0 | |
21/05/2013 |
5.75
|
7,500 | 5.38 | 5.75 | 5.38 | 120 | 0 | 0.0 | |
20/05/2013 |
5.38
|
2,000 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 | |
17/05/2013 |
5.56
|
540 | 5.62 | 5.62 | 5.24 | 405,000 | 0 | 12.0 | |
16/05/2013 |
5.62
|
1,470 | 6.03 | 6.03 | 5.62 | 0 | 0 | 0 | |
15/05/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
14/05/2013 |
6.03
|
500 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 | |
13/05/2013 |
6.07
|
210 | 5.79 | 6.07 | 6.07 | 210 | 0 | 0.0 | |
10/05/2013 |
5.79
|
3,310 | 5.89 | 5.89 | 5.48 | 1,010 | 0 | 0.0 | |
09/05/2013 |
5.89
|
40 | 5.87 | 5.89 | 5.89 | 30 | 0 | 0.0 | |
08/05/2013 |
5.87
|
200 | 5.89 | 5.89 | 5.87 | 0 | 0 | 0 | |
07/05/2013 |
5.89
|
1,760 | 5.77 | 5.89 | 5.38 | 50 | 0 | 0.0 | |
06/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/05/2013 |
5.77
|
280 | 5.42 | 5.77 | 5.21 | 20 | 0 | 0.0 | |
02/05/2013 |
5.42
|
1,160 | 5.58 | 5.58 | 5.32 | 50 | 0 | 0.0 | |
26/04/2013 |
5.58
|
2,000 | 5.46 | 5.58 | 5.46 | 1,500 | 0 | 0.0 | |
25/04/2013 |
5.46
|
2,200 | 5.13 | 5.48 | 5.46 | 0 | 0 | 0 | |
24/04/2013 |
5.13
|
340 | 5.13 | 5.48 | 5.03 | 0 | 0 | 0 | |
23/04/2013 |
5.13
|
1,090 | 5.11 | 5.28 | 5.13 | 70 | 0 | 0.0 | |
22/04/2013 |
5.11
|
1,200 | 5.46 | 5.48 | 5.11 | 0 | 0 | 0 | |
18/04/2013 |
5.46
|
140 | 5.32 | 5.48 | 4.99 | 40 | 0 | 0.0 | |
17/04/2013 |
5.32
|
14,900 | 4.99 | 5.32 | 5.22 | 0 | 0 | 0 | |
16/04/2013 |
4.99
|
4,040 | 5.32 | 5.32 | 4.99 | 50 | 0 | 0.0 | |
15/04/2013 |
5.32
|
42,640 | 5.32 | 5.46 | 5.24 | 0 | 0 | 0 | |
12/04/2013 |
5.32
|
60 | 5.30 | 5.48 | 5.32 | 0 | 0 | 0 | |
11/04/2013 |
5.30
|
9,490 | 5.34 | 5.38 | 5.30 | 0 | 0 | 0 | |
10/04/2013 |
5.34
|
1,100 | 5.30 | 5.34 | 5.32 | 0 | 0 | 0 | |
09/04/2013 |
5.30
|
2,950 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 | |
08/04/2013 |
5.30
|
500 | 5.34 | 5.54 | 5.30 | 20 | 0 | 0.0 | |
05/04/2013 |
5.34
|
17,000 | 5.01 | 5.34 | 4.97 | 0 | 0 | 0 | |
04/04/2013 |
5.01
|
400 | 5.19 | 5.19 | 5.01 | 200 | 0 | 0.0 | |
03/04/2013 |
5.19
|
5,070 | 5.34 | 5.68 | 5.19 | 0 | 0 | 0 | |
02/04/2013 |
5.34
|
6,150 | 5.01 | 5.34 | 5.19 | 0 | 0 | 0 | |
01/04/2013 |
5.01
|
210 | 5.38 | 5.38 | 5.01 | 20 | 0 | 0.0 | |
29/03/2013 |
5.38
|
1,190 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
28/03/2013 |
5.38
|
5,500 | 5.36 | 5.38 | 5.26 | 3,500 | 0 | 0.1 | |
27/03/2013 |
5.36
|
4,380 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
26/03/2013 |
5.38
|
190 | 5.24 | 5.38 | 5.13 | 0 | 0 | 0 | |
25/03/2013 |
5.24
|
10 | 5.54 | 5.54 | 5.24 | 0 | 0 | 0 | |
22/03/2013 |
5.54
|
9,620 | 5.26 | 5.58 | 5.11 | 20 | 3,560 | -0.1 | |
21/03/2013 |
5.26
|
5,520 | 5.09 | 5.26 | 5.09 | 0 | 2,000 | -0.1 | |
20/03/2013 |
5.09
|
5,300 | 5.03 | 5.09 | 5.09 | 100 | 0 | 0.0 | |
19/03/2013 |
5.03
|
230 | 5.28 | 5.28 | 4.93 | 0 | 0 | 0 | |
18/03/2013 |
5.28
|
270 | 4.99 | 5.28 | 4.99 | 250 | 0 | 0.0 | |
15/03/2013 |
4.99
|
7,630 | 4.85 | 5.07 | 4.72 | 0 | 0 | 0 | |
14/03/2013 |
4.85
|
3,570 | 4.89 | 4.89 | 4.74 | 1,050 | 0 | 0.0 | |
13/03/2013 |
4.89
|
30 | 4.99 | 4.99 | 4.89 | 533,360 | 0 | 14.4 | |
12/03/2013 |
4.99
|
14,990 | 4.89 | 5.22 | 4.83 | 13,680 | 0 | 0.4 | |
11/03/2013 |
4.89
|
9,000 | 4.85 | 4.89 | 4.89 | 9,000 | 0 | 0.2 | |
08/03/2013 |
4.85
|
13,420 | 4.70 | 4.85 | 4.68 | 9,610 | 0 | 0.2 | |
07/03/2013 |
4.70
|
2,190 | 4.70 | 4.70 | 4.70 | 2,190 | 0 | 0.1 | |
06/03/2013 |
4.70
|
200 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 | |
05/03/2013 |
4.87
|
10 | 4.70 | 4.87 | 4.87 | 114,642 | 114,642 | 0 | |
04/03/2013 |
4.70
|
2,020 | 4.89 | 4.99 | 4.70 | 2,000 | 0 | 0.1 | |
01/03/2013 |
4.89
|
10 | 5.09 | 5.09 | 4.89 | 0 | 0 | 0 | |
28/02/2013 |
5.09
|
11,020 | 4.85 | 5.09 | 4.85 | 11,000 | 0 | 0.3 | |
27/02/2013 |
4.85
|
3,120 | 4.83 | 4.85 | 4.79 | 3,020 | 0 | 0.1 | |
26/02/2013 |
4.83
|
2,010 | 4.87 | 4.87 | 4.70 | 2,000 | 0 | 0.0 | |
25/02/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/02/2013 |
4.87
|
950 | 4.89 | 4.89 | 4.66 | 0 | 10 | -0.0 | |
21/02/2013 |
4.89
|
1,380 | 4.85 | 4.89 | 4.52 | 950 | 0 | 0.0 | |
20/02/2013 |
4.85
|
130 | 4.58 | 4.89 | 4.31 | 0 | 0 | 0 | |
19/02/2013 |
4.58
|
60 | 4.89 | 4.89 | 4.58 | 0 | 0 | 0 | |
18/02/2013 |
4.89
|
30 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
08/02/2013 |
4.89
|
310 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 | |
07/02/2013 |
4.95
|
1,870 | 5.09 | 5.11 | 4.79 | 0 | 0 | 0 | |
06/02/2013 |
5.09
|
1,460 | 5.21 | 5.21 | 4.91 | 0 | 0 | 0 | |
05/02/2013 |
5.21
|
11,020 | 5.22 | 5.24 | 4.89 | 300,000 | 2,680 | 8.0 | |
04/02/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
01/02/2013 |
5.22
|
6,420 | 5.28 | 5.28 | 5.22 | 0 | 4,780 | -0.1 |