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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
5.07
|
280 | 5.12 | 5.12 | 5.02 | 280 | 0 | 0.0 | |
02/07/2013 |
5.12
|
520 | 5.12 | 5.12 | 4.87 | 360 | 0 | 0.0 | |
01/07/2013 |
5.12
|
5,280 | 5.07 | 5.41 | 4.87 | 5,280 | 0 | 0.1 | |
28/06/2013 |
5.07
|
70 | 5.16 | 5.16 | 4.87 | 60 | 0 | 0.0 | |
27/06/2013 |
5.16
|
230 | 5.16 | 5.16 | 5.07 | 230 | 0 | 0.0 | |
26/06/2013: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
26/06/2013 |
5.16
|
640 | 5.02 | 5.21 | 5.02 | 640 | 0 | 0.0 | |
25/06/2013 |
5.02
|
2,180 | 5.21 | 5.26 | 4.92 | 1,560 | 0 | 0.0 | |
24/06/2013 |
5.21
|
1,840 | 5.26 | 5.59 | 5.07 | 750 | 0 | 0.0 | |
21/06/2013 |
5.26
|
5,500 | 5.30 | 5.50 | 5.16 | 5,490 | 0 | 0.1 | |
20/06/2013 |
5.30
|
110 | 5.26 | 5.35 | 5.21 | 110 | 0 | 0.0 | |
19/06/2013 |
5.26
|
1,580 | 5.26 | 5.30 | 5.11 | 1,520 | 0 | 0.0 | |
18/06/2013 |
5.26
|
210 | 5.26 | 5.26 | 5.11 | 200 | 100 | 0.0 | |
17/06/2013 |
5.26
|
7,400 | 5.30 | 5.30 | 5.16 | 7,390 | 0 | 0.1 | |
14/06/2013 |
5.30
|
120 | 5.30 | 5.30 | 5.16 | 110 | 0 | 0.0 | |
13/06/2013 |
5.30
|
2,650 | 5.30 | 5.35 | 5.07 | 1,080 | 310 | 0.0 | |
12/06/2013 |
5.30
|
790 | 5.16 | 5.30 | 5.16 | 790 | 0 | 0.0 | |
11/06/2013 |
5.16
|
170 | 5.26 | 5.30 | 5.16 | 130 | 0 | 0.0 | |
10/06/2013 |
5.26
|
1,110 | 5.16 | 5.30 | 5.07 | 1,090 | 0 | 0.0 | |
07/06/2013 |
5.16
|
4,100 | 5.07 | 5.21 | 5.02 | 2,550 | 500 | 0.0 | |
06/06/2013 |
5.07
|
2,160 | 5.02 | 5.26 | 5.02 | 1,960 | 0 | 0.0 | |
05/06/2013 |
5.02
|
870 | 4.97 | 5.07 | 4.97 | 760 | 0 | 0.0 | |
04/06/2013 |
4.97
|
680 | 5.07 | 5.11 | 4.97 | 670 | 0 | 0.0 | |
03/06/2013 |
5.07
|
1,300 | 5.02 | 5.07 | 4.97 | 110 | 190 | -0.0 | |
31/05/2013 |
5.02
|
5,140 | 4.92 | 5.07 | 4.97 | 1,300 | 0 | 0.0 | |
30/05/2013 |
4.92
|
1,480 | 4.87 | 5.02 | 4.83 | 1,220 | 0 | 0.0 | |
29/05/2013 |
4.87
|
11,430 | 4.78 | 4.92 | 4.73 | 9,930 | 1,100 | 0.1 | |
28/05/2013 |
4.78
|
1,920 | 4.78 | 4.92 | 4.68 | 670 | 0 | 0.0 | |
27/05/2013 |
4.78
|
450 | 4.73 | 4.78 | 4.68 | 450 | 0 | 0.0 | |
24/05/2013 |
4.73
|
2,810 | 4.68 | 4.78 | 4.68 | 1,610 | 0 | 0.0 | |
23/05/2013 |
4.68
|
2,450 | 4.68 | 4.68 | 4.68 | 1,950 | 0 | 0.0 | |
22/05/2013 |
4.68
|
2,260 | 4.68 | 4.73 | 4.68 | 260 | 0 | 0.0 | |
21/05/2013 |
4.68
|
2,360 | 4.59 | 4.78 | 4.59 | 2,360 | 0 | 0.0 | |
20/05/2013 |
4.59
|
340 | 4.54 | 4.64 | 4.30 | 340 | 0 | 0.0 | |
17/05/2013 |
4.54
|
2,640 | 4.54 | 4.59 | 4.44 | 2,240 | 0 | 0.0 | |
16/05/2013 |
4.54
|
2,130 | 4.54 | 4.64 | 4.44 | 2,130 | 0 | 0.0 | |
15/05/2013 |
4.54
|
2,270 | 4.44 | 4.54 | 4.40 | 2,270 | 0 | 0.0 | |
14/05/2013 |
4.44
|
2,120 | 4.49 | 4.49 | 4.25 | 2,110 | 0 | 0.0 | |
13/05/2013 |
4.49
|
2,010 | 4.40 | 4.59 | 4.49 | 1,710 | 0 | 0.0 | |
10/05/2013 |
4.40
|
13,520 | 4.11 | 4.40 | 4.11 | 7,460 | 0 | 0.1 | |
09/05/2013 |
4.11
|
10,260 | 4.06 | 4.25 | 4.01 | 10,210 | 0 | 0.1 | |
08/05/2013 |
4.06
|
8,150 | 4.16 | 4.25 | 4.01 | 8,040 | 0 | 0.1 | |
07/05/2013 |
4.16
|
5,770 | 4.06 | 4.16 | 4.06 | 5,760 | 0 | 0.1 | |
06/05/2013 |
4.06
|
6,850 | 4.06 | 4.25 | 4.06 | 6,830 | 0 | 0.1 | |
03/05/2013 |
4.06
|
3,220 | 4.11 | 4.21 | 4.06 | 3,180 | 0 | 0.0 | |
02/05/2013 |
4.11
|
8,980 | 3.92 | 4.11 | 3.92 | 7,650 | 0 | 0.1 | |
26/04/2013 |
3.92
|
300 | 3.82 | 3.92 | 3.92 | 300 | 0 | 0.0 | |
25/04/2013 |
3.82
|
12,590 | 3.73 | 3.97 | 3.73 | 11,870 | 0 | 0.1 | |
24/04/2013 |
3.73
|
200 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 | |
23/04/2013 |
3.87
|
190 | 3.87 | 3.87 | 3.73 | 160 | 0 | 0.0 | |
22/04/2013 |
3.87
|
200 | 3.82 | 3.87 | 3.73 | 200 | 0 | 0.0 | |
18/04/2013 |
3.82
|
4,550 | 3.78 | 3.82 | 3.73 | 4,530 | 0 | 0.0 | |
17/04/2013 |
3.78
|
110 | 3.63 | 3.78 | 3.78 | 110 | 0 | 0.0 | |
16/04/2013 |
3.63
|
2,580 | 3.87 | 3.87 | 3.63 | 1,320 | 0 | 0.0 | |
15/04/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
12/04/2013 |
3.87
|
1,640 | 3.92 | 3.92 | 3.68 | 430 | 0 | 0.0 | |
11/04/2013 |
3.92
|
1,110 | 3.73 | 3.92 | 3.68 | 1,100 | 0 | 0.0 | |
10/04/2013 |
3.73
|
1,100 | 3.97 | 3.97 | 3.73 | 50 | 0 | 0.0 | |
09/04/2013 |
3.97
|
1,140 | 3.92 | 3.97 | 3.78 | 230 | 0 | 0.0 | |
08/04/2013 |
3.92
|
320 | 3.78 | 3.92 | 3.73 | 320 | 0 | 0.0 | |
05/04/2013 |
3.78
|
380 | 3.92 | 3.97 | 3.78 | 0 | 0 | 0 | |
04/04/2013 |
3.92
|
100 | 3.82 | 3.92 | 3.92 | 100 | 0 | 0.0 | |
03/04/2013 |
3.82
|
50 | 3.78 | 3.82 | 3.82 | 0 | 0 | 0 | |
02/04/2013 |
3.78
|
2,110 | 4.01 | 4.01 | 3.78 | 2,000 | 0 | 0.0 | |
01/04/2013 |
4.01
|
250 | 3.97 | 4.01 | 4.01 | 250 | 0 | 0.0 | |
29/03/2013 |
3.97
|
2,370 | 3.78 | 3.97 | 3.68 | 70 | 0 | 0.0 | |
28/03/2013 |
3.78
|
640 | 3.82 | 3.82 | 3.78 | 640 | 0 | 0.0 | |
27/03/2013 |
3.82
|
2,500 | 3.68 | 3.82 | 3.68 | 2,500 | 2,000 | 0.0 | |
26/03/2013 |
3.68
|
170 | 3.78 | 3.78 | 3.68 | 170 | 0 | 0.0 | |
25/03/2013 |
3.78
|
60 | 3.68 | 3.78 | 3.68 | 60 | 0 | 0.0 | |
22/03/2013 |
3.68
|
2,340 | 3.73 | 3.78 | 3.68 | 140 | 0 | 0.0 | |
21/03/2013 |
3.73
|
1,320 | 3.68 | 3.82 | 3.73 | 310 | 0 | 0.0 | |
20/03/2013 |
3.68
|
510 | 3.82 | 3.82 | 3.68 | 310 | 0 | 0.0 | |
19/03/2013 |
3.82
|
1,160 | 3.78 | 3.82 | 3.63 | 150 | 0 | 0.0 | |
18/03/2013 |
3.78
|
570 | 3.68 | 3.78 | 3.68 | 350 | 0 | 0.0 | |
15/03/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/03/2013 |
3.68
|
100 | 3.54 | 3.68 | 3.68 | 100 | 0 | 0.0 | |
13/03/2013 |
3.54
|
2,150 | 3.54 | 3.73 | 3.54 | 500 | 0 | 0.0 | |
12/03/2013 |
3.54
|
1,070 | 3.73 | 3.78 | 3.54 | 0 | 0 | 0 | |
11/03/2013 |
3.73
|
4,010 | 3.92 | 3.92 | 3.68 | 0 | 0 | 0 | |
08/03/2013 |
3.92
|
700 | 3.73 | 3.92 | 3.54 | 350 | 0 | 0.0 | |
07/03/2013 |
3.73
|
600 | 3.54 | 3.73 | 3.54 | 300 | 0 | 0.0 | |
06/03/2013 |
3.54
|
260 | 3.68 | 3.68 | 3.54 | 200 | 0 | 0.0 | |
05/03/2013 |
3.68
|
630 | 3.63 | 3.82 | 3.68 | 0 | 0 | 0 | |
04/03/2013 |
3.63
|
420 | 3.63 | 3.63 | 3.63 | 420 | 0 | 0.0 | |
01/03/2013 |
3.63
|
4,090 | 3.78 | 3.82 | 3.54 | 100 | 0 | 0.0 | |
28/02/2013 |
3.78
|
650 | 3.54 | 3.78 | 3.49 | 300 | 0 | 0.0 | |
27/02/2013 |
3.54
|
240 | 3.73 | 3.73 | 3.54 | 140 | 0 | 0.0 | |
26/02/2013 |
3.73
|
6,140 | 3.92 | 4.11 | 3.73 | 0 | 0 | 0 | |
25/02/2013 |
3.92
|
210 | 3.68 | 3.92 | 3.73 | 110 | 0 | 0.0 | |
22/02/2013 |
3.68
|
830 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 | |
21/02/2013 |
3.87
|
380 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
20/02/2013 |
3.87
|
1,440 | 3.97 | 3.97 | 3.87 | 0 | 0 | 0 | |
19/02/2013 |
3.97
|
360 | 4.06 | 4.25 | 3.92 | 0 | 0 | 0 | |
18/02/2013 |
4.06
|
4,570 | 4.30 | 4.30 | 4.01 | 2,000 | 0 | 0.0 | |
08/02/2013 |
4.30
|
11,020 | 4.11 | 4.30 | 4.06 | 180 | 0 | 0.0 | |
07/02/2013 |
4.11
|
10,500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/02/2013 |
4.11
|
5,220 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/02/2013 |
4.11
|
6,000 | 4.11 | 4.11 | 4.11 | 1,000 | 0 | 0.0 | |
04/02/2013 |
4.11
|
10,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
01/02/2013 |
4.11
|
700 | 4.01 | 4.16 | 4.11 | 0 | 0 | 0 |