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) |
18.20 | 17.60% | 4,890,100 | 962,770 | 105.8 |
102
122.60
122.60
|
2 tháng
(2024-07-22) |
25.10 | 26.01% | 8,400,900 | 704,470 | 82.2 |
91
122.60
122.60
|
3 tháng
(2024-06-24) |
16.50 | 15.70% | 12,476,100 | 303,513 | 42.7 |
91
122.60
122.60
|
6 tháng
(2024-03-25) |
18.18 | 17.58% | 26,667,000 | -1,149,241 | -119.2 |
91
122.60
122.60
|
12 tháng
(2023-09-26) |
46.15 | 61.16% | 55,374,100 | 1,020,672 | 83.2 |
69.44
122.60
122.60
|
24 tháng
(2022-10-03) |
78.25 | 180.48% | 107,591,900 | -821,940 | -46.3 |
42.88
122.60
122.60
|
36 tháng
(2021-10-06) |
82.43 | 210.45% | 125,283,800 | 517,995 | 36.6 |
39.17
122.60
122.60
|
60 tháng
(2019-10-17) |
88.75 | 270.22% | 203,350,280 | 4,613,685 | 249.2 |
21.13
122.60
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
9.75
|
24,830 | 10.03 | 10.03 | 9.66 | 0 | 40 | -0.0 | |
30/01/2013 |
10.03
|
15,170 | 9.66 | 10.03 | 9.66 | 1,000 | 0 | 0.1 | |
29/01/2013 |
9.66
|
40,250 | 10.13 | 10.22 | 9.66 | 0 | 0 | 0 | |
28/01/2013 |
10.13
|
52,400 | 9.84 | 10.50 | 10.03 | 2,000 | 0 | 0.1 | |
25/01/2013 |
9.84
|
109,190 | 9.36 | 9.94 | 9.38 | 69,190 | 68,800 | 0.0 | |
24/01/2013 |
9.36
|
32,390 | 9.19 | 9.36 | 9.19 | 300 | 800 | -0.0 | |
23/01/2013 |
9.19
|
46,050 | 9.17 | 9.26 | 9.06 | 4,650 | 200 | 0.2 | |
22/01/2013 |
9.17
|
8,900 | 9.13 | 9.38 | 9.00 | 0 | 2,000 | -0.1 | |
21/01/2013 |
9.13
|
14,990 | 9.00 | 9.47 | 9.09 | 280 | 390 | -0.0 | |
18/01/2013 |
9.00
|
31,130 | 8.81 | 9.09 | 8.78 | 0 | 300 | -0.0 | |
17/01/2013 |
8.81
|
34,990 | 8.91 | 9.08 | 8.81 | 1,000 | 4,650 | -0.2 | |
16/01/2013 |
8.91
|
51,110 | 8.94 | 9.00 | 8.81 | 0 | 0 | 0 | |
15/01/2013 |
8.94
|
33,970 | 9.00 | 9.08 | 8.63 | 300 | 280 | 0.0 | |
14/01/2013 |
9.00
|
26,890 | 9.08 | 9.15 | 8.85 | 0 | 0 | 0 | |
11/01/2013 |
9.08
|
25,150 | 9.21 | 9.32 | 8.94 | 0 | 1,000 | -0.0 | |
10/01/2013 |
9.21
|
20,310 | 9.09 | 9.30 | 9.09 | 230 | 0 | 0.0 | |
09/01/2013 |
9.09
|
70,380 | 8.93 | 9.34 | 8.94 | 0 | 200 | -0.0 | |
08/01/2013 |
8.93
|
61,690 | 8.51 | 8.93 | 8.44 | 30,610 | 30,100 | 0.0 | |
07/01/2013 |
8.51
|
9,270 | 8.44 | 8.59 | 8.29 | 0 | 0 | 0 | |
04/01/2013 |
8.44
|
4,380 | 8.42 | 8.49 | 8.34 | 0 | 220 | -0.0 | |
03/01/2013 |
8.42
|
20,440 | 8.25 | 8.66 | 7.88 | 0 | 10 | -0.0 | |
02/01/2013 |
8.25
|
14,900 | 8.34 | 8.34 | 8.16 | 0 | 610 | -0.0 | |
28/12/2012 |
8.34
|
24,420 | 8.08 | 8.34 | 8.08 | 150 | 0 | 0.0 | |
27/12/2012 |
8.08
|
106,250 | 7.97 | 8.08 | 7.93 | 1,540 | 0 | 0.1 | |
26/12/2012 |
7.97
|
10,690 | 8.03 | 8.06 | 7.97 | 580 | 0 | 0.0 | |
25/12/2012 |
8.03
|
14,410 | 8.03 | 8.03 | 7.80 | 0 | 0 | 0 | |
24/12/2012 |
8.03
|
4,370 | 7.82 | 8.08 | 7.82 | 0 | 150 | -0.0 | |
21/12/2012 |
7.82
|
4,640 | 7.95 | 8.04 | 7.82 | 0 | 1,540 | -0.1 | |
20/12/2012 |
7.95
|
7,040 | 8.03 | 8.03 | 7.88 | 0 | 580 | -0.0 | |
19/12/2012 |
8.03
|
5,360 | 7.97 | 8.03 | 7.82 | 0 | 0 | 0 | |
18/12/2012 |
7.97
|
5,870 | 8.04 | 8.04 | 7.78 | 0 | 0 | 0 | |
17/12/2012 |
8.04
|
5,170 | 7.89 | 8.14 | 7.69 | 0 | 0 | 0 | |
14/12/2012 |
7.89
|
7,320 | 8.23 | 8.23 | 7.89 | 249,332 | 249,332 | 0 | |
13/12/2012 |
8.23
|
510 | 8.04 | 8.29 | 8.04 | 0 | 0 | 0 | |
12/12/2012 |
8.04
|
39,220 | 7.67 | 8.04 | 7.69 | 0 | 0 | 0 | |
11/12/2012 |
7.67
|
14,510 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 | |
10/12/2012 |
7.67
|
5,200 | 7.67 | 7.76 | 7.67 | 0 | 0 | 0 | |
07/12/2012 |
7.67
|
8,970 | 7.67 | 7.69 | 7.54 | 0 | 0 | 0 | |
06/12/2012 |
7.67
|
4,340 | 7.63 | 7.69 | 7.63 | 0 | 0 | 0 | |
05/12/2012 |
7.63
|
23,650 | 7.61 | 7.76 | 7.59 | 0 | 0 | 0 | |
04/12/2012 |
7.61
|
4,130 | 7.59 | 7.63 | 7.56 | 0 | 0 | 0 | |
03/12/2012 |
7.59
|
19,020 | 7.69 | 7.73 | 7.58 | 0 | 0 | 0 | |
30/11/2012 |
7.69
|
10,750 | 7.69 | 7.74 | 7.59 | 0 | 0 | 0 | |
29/11/2012 |
7.69
|
11,520 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 | |
28/11/2012 |
7.59
|
18,550 | 7.58 | 7.63 | 7.54 | 285,322 | 285,322 | 0 | |
27/11/2012 |
7.58
|
12,700 | 7.65 | 7.65 | 7.58 | 0 | 0 | 0 | |
26/11/2012 |
7.65
|
9,260 | 7.69 | 7.76 | 7.50 | 0 | 0 | 0 | |
23/11/2012 |
7.69
|
6,160 | 7.69 | 7.69 | 7.56 | 0 | 0 | 0 | |
22/11/2012 |
7.69
|
41,270 | 7.50 | 7.78 | 7.50 | 5,660 | 0 | 0.2 | |
21/11/2012 |
7.50
|
11,040 | 7.39 | 7.50 | 7.41 | 0 | 0 | 0 | |
20/11/2012 |
7.39
|
43,120 | 7.46 | 7.52 | 7.35 | 0 | 0 | 0 | |
19/11/2012 |
7.46
|
19,160 | 7.67 | 7.69 | 7.43 | 0 | 0 | 0 | |
16/11/2012 |
7.67
|
22,390 | 7.73 | 7.73 | 7.44 | 0 | 5,660 | -0.2 | |
15/11/2012 |
7.73
|
30,570 | 7.67 | 7.78 | 7.59 | 2,380 | 0 | 0.1 | |
14/11/2012 |
7.67
|
35,670 | 7.35 | 7.67 | 7.31 | 0 | 0 | 0 | |
13/11/2012 |
7.35
|
55,760 | 7.29 | 7.41 | 7.24 | 0 | 0 | 0 | |
12/11/2012 |
7.29
|
48,430 | 7.29 | 7.39 | 7.24 | 4,100 | 0 | 0.2 | |
09/11/2012 |
7.29
|
10,240 | 7.26 | 7.29 | 7.20 | 730 | 2,380 | -0.1 | |
08/11/2012 |
7.26
|
4,980 | 7.28 | 7.31 | 7.20 | 730 | 0 | 0.0 | |
07/11/2012 |
7.28
|
20,200 | 7.26 | 7.29 | 7.18 | 0 | 0 | 0 | |
06/11/2012 |
7.26
|
28,690 | 7.18 | 7.26 | 7.18 | 590 | 4,100 | -0.1 | |
05/11/2012 |
7.18
|
16,680 | 7.18 | 7.28 | 7.13 | 0 | 730 | -0.0 | |
02/11/2012 |
7.18
|
37,370 | 7.35 | 7.35 | 7.13 | 0 | 730 | -0.0 | |
01/11/2012 |
7.35
|
30,390 | 7.31 | 7.43 | 7.33 | 10,150 | 0 | 0.4 | |
31/10/2012 |
7.31
|
16,250 | 7.33 | 7.35 | 7.28 | 0 | 590 | -0.0 | |
30/10/2012 |
7.33
|
20,970 | 7.37 | 7.41 | 7.31 | 0 | 0 | 0 | |
29/10/2012 |
7.37
|
5,190 | 7.39 | 7.48 | 7.37 | 0 | 0 | 0 | |
26/10/2012 |
7.39
|
16,560 | 7.37 | 7.48 | 7.39 | 0 | 10,040 | -0.4 | |
25/10/2012 |
7.37
|
172,090 | 7.50 | 7.59 | 7.37 | 0 | 0 | 0 | |
24/10/2012 |
7.50
|
100,810 | 7.35 | 7.59 | 7.39 | 0 | 10 | -0.0 | |
23/10/2012 |
7.35
|
19,060 | 7.26 | 7.37 | 7.26 | 0 | 100 | -0.0 | |
22/10/2012 |
7.26
|
11,800 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 | |
19/10/2012 |
7.18
|
22,900 | 7.13 | 7.37 | 7.13 | 0 | 0 | 0 | |
18/10/2012 |
7.13
|
52,790 | 7.35 | 7.69 | 7.13 | 0 | 0 | 0 | |
17/10/2012 |
7.35
|
3,030 | 7.37 | 7.39 | 7.22 | 0 | 0 | 0 | |
16/10/2012 |
7.37
|
4,030 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 | |
15/10/2012 |
7.20
|
7,960 | 7.16 | 7.20 | 7.14 | 0 | 0 | 0 | |
12/10/2012 |
7.16
|
11,030 | 7.20 | 7.28 | 7.14 | 0 | 0 | 0 | |
11/10/2012 |
7.20
|
3,630 | 7.20 | 7.28 | 7.18 | 0 | 0 | 0 | |
10/10/2012 |
7.20
|
18,160 | 7.24 | 7.24 | 7.16 | 20,000 | 20,000 | 0 | |
09/10/2012 |
7.24
|
12,490 | 7.26 | 7.26 | 7.22 | 0 | 0 | 0 | |
08/10/2012 |
7.26
|
2,040 | 7.14 | 7.26 | 7.13 | 0 | 0 | 0 | |
05/10/2012 |
7.14
|
3,220 | 7.16 | 7.20 | 7.14 | 0 | 0 | 0 | |
04/10/2012 |
7.16
|
6,240 | 7.22 | 7.24 | 7.16 | 890 | 0 | 0.0 | |
03/10/2012 |
7.22
|
10,310 | 7.20 | 7.29 | 7.14 | 0 | 0 | 0 | |
02/10/2012 |
7.20
|
12,410 | 7.01 | 7.20 | 6.99 | 0 | 0 | 0 | |
01/10/2012 |
7.01
|
20,390 | 7.03 | 7.05 | 6.99 | 0 | 0 | 0 | |
28/09/2012 |
7.03
|
29,960 | 7.01 | 7.09 | 6.98 | 0 | 890 | -0.0 | |
27/09/2012 |
7.01
|
23,890 | 7.01 | 7.03 | 6.96 | 0 | 0 | 0 | |
26/09/2012 |
7.01
|
9,260 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 | |
25/09/2012 |
7.03
|
12,320 | 6.98 | 7.05 | 6.94 | 2,010 | 0 | 0.1 | |
24/09/2012 |
6.98
|
23,250 | 7.01 | 7.05 | 6.96 | 0 | 0 | 0 | |
21/09/2012 |
7.01
|
14,700 | 6.96 | 7.01 | 6.94 | 490 | 0 | 0.0 | |
20/09/2012 |
6.96
|
45,340 | 6.94 | 6.98 | 6.79 | 0 | 0 | 0 | |
19/09/2012 |
6.94
|
157,850 | 7.20 | 7.20 | 6.90 | 300 | 2,010 | -0.1 | |
18/09/2012 |
7.20
|
54,790 | 7.58 | 7.63 | 7.20 | 370 | 0 | 0.0 | |
17/09/2012 |
7.58
|
30,420 | 7.89 | 7.89 | 7.58 | 0 | 490 | -0.0 | |
14/09/2012 |
7.89
|
27,630 | 7.73 | 7.97 | 7.74 | 360 | 0 | 0.0 | |
13/09/2012 |
7.73
|
22,960 | 7.69 | 7.88 | 7.59 | 0 | 300 | -0.0 | |
12/09/2012: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
12/09/2012 |
7.69
|
32,070 | 7.78 | 7.97 | 7.69 | 0 | 370 | -0.0 |