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) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
6.88
|
16,190 | 6.99 | 7.01 | 6.88 | 10 | 0 | 0.0 | |
29/01/2013 |
6.99
|
125,910 | 6.91 | 6.99 | 6.75 | 89,000 | 0 | 2.3 | |
28/01/2013 |
6.91
|
133,880 | 6.91 | 7.09 | 6.91 | 89,000 | 0 | 2.4 | |
25/01/2013 |
6.91
|
89,110 | 6.62 | 6.91 | 6.75 | 78,000 | 0 | 2.0 | |
24/01/2013 |
6.62
|
5,680 | 6.59 | 6.80 | 6.48 | 0 | 0 | 0 | |
23/01/2013 |
6.59
|
7,660 | 6.75 | 6.83 | 6.59 | 0 | 0 | 0 | |
22/01/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/01/2013 |
6.75
|
30,150 | 6.88 | 6.91 | 6.67 | 200 | 0 | 0.0 | |
21/01/2013 |
6.88
|
110,840 | 7.01 | 7.01 | 6.88 | 81,000 | 880 | 2.2 | |
18/01/2013 |
7.01
|
109,080 | 6.71 | 7.01 | 6.58 | 86,800 | 0 | 2.4 | |
17/01/2013 |
6.71
|
79,460 | 7.06 | 7.06 | 6.71 | 0 | 0 | 0 | |
16/01/2013 |
7.06
|
196,300 | 6.76 | 7.06 | 6.76 | 87,000 | 0 | 2.4 | |
15/01/2013 |
6.76
|
128,910 | 6.56 | 6.76 | 6.61 | 0 | 500 | -0.0 | |
14/01/2013 |
6.56
|
78,790 | 6.40 | 6.58 | 6.35 | 0 | 37,430 | -1.0 | |
11/01/2013 |
6.40
|
65,330 | 6.40 | 6.51 | 6.40 | 0 | 16,570 | -0.4 | |
10/01/2013 |
6.40
|
26,710 | 6.33 | 6.48 | 6.30 | 0 | 8,500 | -0.2 | |
09/01/2013 |
6.33
|
124,760 | 6.46 | 6.48 | 6.30 | 0 | 43,000 | -1.1 | |
08/01/2013 |
6.46
|
28,050 | 6.48 | 6.51 | 6.40 | 0 | 0 | 0 | |
07/01/2013 |
6.48
|
26,040 | 6.35 | 6.58 | 6.46 | 0 | 0 | 0 | |
04/01/2013 |
6.35
|
139,420 | 6.05 | 6.35 | 6.05 | 20,000 | 0 | 0.5 | |
03/01/2013 |
6.05
|
33,400 | 6.08 | 6.18 | 6.00 | 0 | 0 | 0 | |
02/01/2013 |
6.08
|
29,720 | 6.08 | 6.10 | 6.00 | 0 | 0 | 0 | |
28/12/2012 |
6.08
|
58,150 | 5.95 | 6.08 | 5.88 | 20 | 0 | 0.0 | |
27/12/2012 |
5.95
|
26,160 | 5.95 | 6.00 | 5.88 | 0 | 0 | 0 | |
26/12/2012 |
5.95
|
2,630 | 5.93 | 6.00 | 5.93 | 0 | 0 | 0 | |
25/12/2012 |
5.93
|
15,550 | 5.93 | 6.03 | 5.93 | 0 | 0 | 0 | |
24/12/2012 |
5.93
|
29,310 | 5.93 | 6.05 | 5.90 | 100 | 0 | 0.0 | |
21/12/2012 |
5.93
|
4,200 | 5.95 | 5.95 | 5.93 | 0 | 0 | 0 | |
20/12/2012 |
5.95
|
25,710 | 5.98 | 5.98 | 5.85 | 4,890 | 0 | 0.1 | |
19/12/2012 |
5.98
|
19,180 | 5.98 | 6.00 | 5.93 | 0 | 0 | 0 | |
18/12/2012 |
5.98
|
520 | 5.90 | 6.00 | 5.88 | 110 | 0 | 0.0 | |
17/12/2012 |
5.90
|
34,100 | 6.00 | 6.08 | 5.88 | 5,380 | 0 | 0.1 | |
14/12/2012 |
6.00
|
10,860 | 6.03 | 6.08 | 5.98 | 0 | 0 | 0 | |
13/12/2012 |
6.03
|
2,870 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
12/12/2012 |
6.08
|
32,100 | 5.98 | 6.08 | 5.98 | 3,120 | 0 | 0.1 | |
11/12/2012 |
5.98
|
12,270 | 5.98 | 5.98 | 5.93 | 2,800 | 0 | 0.1 | |
10/12/2012 |
5.98
|
12,860 | 5.90 | 5.98 | 5.85 | 3,320 | 0 | 0.1 | |
07/12/2012 |
5.90
|
5,170 | 5.85 | 6.05 | 5.85 | 0 | 0 | 0 | |
06/12/2012 |
5.85
|
17,120 | 5.98 | 6.08 | 5.85 | 13,200 | 0 | 0.3 | |
05/12/2012 |
5.98
|
43,950 | 5.83 | 6.00 | 5.80 | 0 | 0 | 0 | |
04/12/2012 |
5.83
|
21,100 | 5.75 | 5.85 | 5.73 | 4,730 | 0 | 0.1 | |
03/12/2012 |
5.75
|
10,010 | 5.75 | 5.80 | 5.75 | 10,000 | 0 | 0.2 | |
30/11/2012 |
5.75
|
12,700 | 5.75 | 5.78 | 5.75 | 2,500 | 0 | 0.1 | |
29/11/2012 |
5.75
|
21,730 | 5.70 | 5.75 | 5.68 | 10,720 | 0 | 0.2 | |
28/11/2012 |
5.70
|
16,140 | 5.75 | 5.80 | 5.70 | 12,000 | 0 | 0.3 | |
27/11/2012 |
5.75
|
12,710 | 5.73 | 5.78 | 5.75 | 10,860 | 0 | 0.2 | |
26/11/2012 |
5.73
|
15,530 | 5.75 | 5.83 | 5.70 | 14,480 | 0 | 0.3 | |
23/11/2012 |
5.75
|
16,050 | 5.73 | 5.83 | 5.75 | 11,950 | 2,500 | 0.2 | |
22/11/2012 |
5.73
|
24,720 | 5.75 | 5.80 | 5.73 | 12,860 | 0 | 0.3 | |
21/11/2012 |
5.75
|
16,170 | 5.78 | 5.78 | 5.70 | 7,000 | 0 | 0.2 | |
20/11/2012 |
5.78
|
30,920 | 5.65 | 5.78 | 5.68 | 5,000 | 0 | 0.1 | |
19/11/2012 |
5.65
|
10,860 | 5.65 | 5.65 | 5.63 | 9,760 | 0 | 0.2 | |
16/11/2012 |
5.65
|
19,430 | 5.63 | 5.65 | 5.58 | 14,240 | 0 | 0.3 | |
15/11/2012 |
5.63
|
25,270 | 5.68 | 5.70 | 5.63 | 15,000 | 0 | 0.3 | |
14/11/2012 |
5.68
|
13,800 | 5.65 | 5.68 | 5.60 | 4,370 | 0 | 0.1 | |
13/11/2012 |
5.65
|
11,550 | 5.68 | 5.70 | 5.63 | 0 | 0 | 0 | |
12/11/2012 |
5.68
|
17,450 | 5.63 | 5.68 | 5.60 | 0 | 0 | 0 | |
09/11/2012 |
5.63
|
4,060 | 5.58 | 5.65 | 5.58 | 0 | 0 | 0 | |
08/11/2012 |
5.58
|
12,220 | 5.58 | 5.68 | 5.58 | 7,000 | 0 | 0.2 | |
07/11/2012 |
5.58
|
19,050 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
06/11/2012 |
5.50
|
11,140 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
05/11/2012 |
5.50
|
4,600 | 5.53 | 5.55 | 5.45 | 0 | 0 | 0 | |
02/11/2012 |
5.53
|
63,540 | 5.80 | 5.80 | 5.53 | 130 | 0 | 0.0 | |
01/11/2012 |
5.80
|
17,680 | 5.83 | 5.85 | 5.78 | 0 | 0 | 0 | |
31/10/2012 |
5.83
|
17,210 | 5.90 | 5.90 | 5.83 | 100 | 0 | 0.0 | |
30/10/2012 |
5.90
|
8,730 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 | |
29/10/2012 |
5.98
|
5,190 | 5.98 | 6.00 | 5.98 | 1,000 | 0 | 0.0 | |
26/10/2012 |
5.98
|
4,150 | 6.00 | 6.05 | 5.98 | 0 | 0 | 0 | |
25/10/2012 |
6.00
|
9,570 | 5.98 | 6.08 | 6.00 | 1,000 | 0 | 0.0 | |
24/10/2012 |
5.98
|
5,000 | 6.03 | 6.08 | 5.90 | 0 | 0 | 0 | |
23/10/2012 |
6.03
|
16,630 | 6.00 | 6.15 | 5.90 | 0 | 0 | 0 | |
22/10/2012 |
6.00
|
65,060 | 6.28 | 6.28 | 6.00 | 0 | 0 | 0 | |
19/10/2012 |
6.28
|
41,280 | 6.40 | 6.61 | 6.25 | 0 | 0 | 0 | |
18/10/2012 |
6.40
|
14,580 | 6.40 | 6.43 | 6.40 | 0 | 0 | 0 | |
17/10/2012 |
6.40
|
43,650 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 | |
16/10/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/10/2012 |
6.53
|
26,560 | 6.48 | 6.63 | 6.51 | 0 | 0 | 0 | |
15/10/2012 |
6.48
|
69,620 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 | |
12/10/2012 |
6.50
|
17,330 | 6.53 | 6.53 | 6.50 | 0 | 0 | 0 | |
11/10/2012 |
6.53
|
49,810 | 6.46 | 6.57 | 6.46 | 1,000 | 0 | 0.0 | |
10/10/2012 |
6.46
|
53,670 | 6.46 | 6.48 | 6.43 | 5,500 | 0 | 0.1 | |
09/10/2012 |
6.46
|
48,070 | 6.46 | 6.48 | 6.43 | 13,610 | 0 | 0.4 | |
08/10/2012 |
6.46
|
31,610 | 6.46 | 6.50 | 6.43 | 0 | 0 | 0 | |
05/10/2012 |
6.46
|
40,690 | 6.43 | 6.46 | 6.39 | 11,480 | 0 | 0.3 | |
04/10/2012 |
6.43
|
19,140 | 6.46 | 6.48 | 6.41 | 0 | 0 | 0 | |
03/10/2012 |
6.46
|
54,990 | 6.46 | 6.53 | 6.43 | 0 | 0 | 0 | |
02/10/2012 |
6.46
|
114,520 | 6.36 | 6.53 | 6.41 | 0 | 0 | 0 | |
01/10/2012 |
6.36
|
70,460 | 6.36 | 6.46 | 6.34 | 0 | 0 | 0 | |
28/09/2012 |
6.36
|
26,620 | 6.36 | 6.36 | 6.34 | 0 | 0 | 0 | |
27/09/2012 |
6.36
|
49,410 | 6.36 | 6.43 | 6.31 | 0 | 0 | 0 | |
26/09/2012 |
6.36
|
150,420 | 6.15 | 6.46 | 6.15 | 0 | 0 | 0 | |
25/09/2012 |
6.15
|
30,750 | 6.15 | 6.17 | 6.10 | 0 | 0 | 0 | |
24/09/2012 |
6.15
|
3,510 | 6.15 | 6.17 | 6.08 | 0 | 0 | 0 | |
21/09/2012 |
6.15
|
9,240 | 6.08 | 6.15 | 6.10 | 0 | 0 | 0 | |
20/09/2012 |
6.08
|
30,700 | 6.08 | 6.08 | 6.03 | 1,750 | 0 | 0.0 | |
19/09/2012 |
6.08
|
24,760 | 6.10 | 6.17 | 6.03 | 0 | 3,130 | -0.1 | |
18/09/2012 |
6.10
|
61,920 | 6.17 | 6.20 | 6.10 | 18,820 | 0 | 0.5 | |
17/09/2012 |
6.17
|
30,650 | 6.27 | 6.36 | 6.17 | 5,050 | 0 | 0.1 | |
14/09/2012 |
6.27
|
36,490 | 6.17 | 6.31 | 6.20 | 0 | 0 | 0 | |
13/09/2012 |
6.17
|
27,260 | 6.15 | 6.20 | 6.10 | 1,000 | 0 | 0.0 | |
12/09/2012 |
6.15
|
17,890 | 6.13 | 6.22 | 6.15 | 2,000 | 0 | 0.1 | |
11/09/2012 |
6.13
|
8,000 | 6.05 | 6.15 | 6.01 | 1,500 | 0 | 0.0 |