Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.30 | -7.97% | 93,512,100 | -6,763,000 | -188.8 |
25.90
28.85
26.25
|
2 tháng
(2024-09-23) |
-3.15 | -10.61% | 227,873,700 | -9,391,400 | -265.6 |
25.90
30.90
26.25
|
3 tháng
(2024-08-26) |
-1 | -3.63% | 330,948,100 | -10,879,400 | -307.8 |
25.90
30.90
26.25
|
6 tháng
(2024-05-27) |
-3.43 | -11.44% | 745,061,300 | -11,705,041 | -362.5 |
24.95
31.66
26.25
|
12 tháng
(2023-11-28) |
6.25 | 30.77% | 1,937,698,000 | -10,634,115 | -282.9 |
20.30
31.66
26.25
|
24 tháng
(2022-12-05) |
13.34 | 101.05% | 3,224,907,300 | -8,966,711 | -263.6 |
11.27
31.66
26.25
|
36 tháng
(2021-12-08) |
-4.67 | -14.95% | 3,979,967,100 | -4,119,981 | -202.1 |
9.08
32.57
26.25
|
60 tháng
(2019-12-19) |
19.50 | 276.81% | 5,055,009,000 | -24,719,775 | -781.3 |
4.77
32.57
26.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2013 |
3.40
|
89,400 | 3.48 | 3.48 | 3.36 | 51,000 | 0 | 1.0 | |
12/04/2013 |
3.48
|
236,600 | 3.58 | 3.58 | 3.40 | 242,300 | 203,700 | 0.8 | |
11/04/2013 |
3.58
|
47,300 | 3.71 | 3.71 | 3.56 | 0 | 7,200 | -0.2 | |
10/04/2013 |
3.71
|
32,300 | 3.78 | 3.78 | 3.71 | 29,800 | 0 | 0.7 | |
09/04/2013 |
3.78
|
79,000 | 3.76 | 3.78 | 3.74 | 46,300 | 10,000 | 0.8 | |
08/04/2013 |
3.76
|
66,300 | 3.74 | 3.76 | 3.69 | 51,700 | 10,500 | 0.9 | |
05/04/2013 |
3.74
|
62,200 | 3.71 | 3.79 | 3.69 | 49,900 | 10,000 | 0.9 | |
04/04/2013 |
3.71
|
24,100 | 3.76 | 3.76 | 3.66 | 60,600 | 0 | 1.4 | |
03/04/2013 |
3.76
|
24,100 | 3.74 | 3.76 | 3.74 | 56,100 | 10,000 | 1.0 | |
02/04/2013 |
3.74
|
286,200 | 3.73 | 3.83 | 3.74 | 363,800 | 30,200 | 7.6 | |
01/04/2013 |
3.73
|
61,800 | 3.73 | 3.74 | 3.68 | 0 | 15,000 | -0.3 | |
29/03/2013 |
3.73
|
68,300 | 3.74 | 3.76 | 3.73 | 5,000 | 22,800 | -0.4 | |
28/03/2013 |
3.74
|
117,000 | 3.83 | 3.84 | 3.74 | 3,000 | 35,000 | -0.7 | |
27/03/2013 |
3.83
|
306,600 | 3.58 | 3.93 | 3.58 | 226,900 | 272,000 | -0.9 | |
26/03/2013 |
3.58
|
30,800 | 3.53 | 3.58 | 3.51 | 24,600 | 0 | 0.5 | |
25/03/2013 |
3.53
|
3,100 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 | |
22/03/2013 |
3.53
|
43,100 | 3.55 | 3.55 | 3.50 | 3,000 | 0 | 0.1 | |
21/03/2013 |
3.55
|
64,700 | 3.55 | 3.55 | 3.51 | 11,700 | 0 | 0.2 | |
20/03/2013 |
3.55
|
4,700 | 3.53 | 3.55 | 3.51 | 200 | 0 | 0.0 | |
19/03/2013 |
3.53
|
21,800 | 3.56 | 3.63 | 3.53 | 700 | 0 | 0.0 | |
18/03/2013 |
3.56
|
19,600 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 | |
15/03/2013 |
3.61
|
47,000 | 3.58 | 3.61 | 3.55 | 0 | 18,400 | -0.4 | |
14/03/2013 |
3.58
|
58,100 | 3.58 | 3.61 | 3.56 | 0 | 0 | 0 | |
13/03/2013 |
3.58
|
71,400 | 3.58 | 3.61 | 3.58 | 19,400 | 0 | 0.4 | |
12/03/2013 |
3.58
|
24,800 | 3.56 | 3.58 | 3.55 | 0 | 0 | 0 | |
11/03/2013 |
3.56
|
42,300 | 3.55 | 3.61 | 3.53 | 0 | 2,600 | -0.1 | |
08/03/2013 |
3.55
|
64,800 | 3.58 | 3.61 | 3.51 | 0 | 0 | 0 | |
07/03/2013 |
3.58
|
14,900 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 | |
06/03/2013 |
3.58
|
13,700 | 3.58 | 3.64 | 3.55 | 0 | 0 | 0 | |
05/03/2013 |
3.58
|
91,900 | 3.55 | 3.63 | 3.50 | 77,700 | 0 | 1.7 | |
04/03/2013 |
3.55
|
39,000 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
01/03/2013 |
3.73
|
94,400 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 | |
28/02/2013 |
3.74
|
295,500 | 3.60 | 3.74 | 3.61 | 0 | 55,000 | -1.2 | |
27/02/2013 |
3.60
|
49,500 | 3.58 | 3.60 | 3.55 | 0 | 2,000 | -0.0 | |
26/02/2013 |
3.58
|
130,500 | 3.58 | 3.66 | 3.55 | 73,500 | 10,000 | 1.4 | |
25/02/2013 |
3.58
|
64,200 | 3.53 | 3.66 | 3.51 | 0 | 14,400 | -0.3 | |
22/02/2013 |
3.53
|
26,800 | 3.46 | 3.61 | 3.48 | 0 | 0 | 0 | |
21/02/2013 |
3.46
|
113,300 | 3.69 | 3.71 | 3.40 | 28,500 | 0 | 0.6 | |
20/02/2013 |
3.69
|
50,900 | 3.74 | 3.74 | 3.69 | 20,200 | 1,000 | 0.4 | |
19/02/2013 |
3.74
|
101,300 | 3.76 | 3.78 | 3.66 | 20,000 | 5,300 | 0.3 | |
18/02/2013 |
3.76
|
60,700 | 3.79 | 3.81 | 3.74 | 1,300 | 20,000 | -0.4 | |
08/02/2013 |
3.79
|
22,000 | 3.78 | 3.81 | 3.74 | 0 | 4,600 | -0.1 | |
07/02/2013 |
3.78
|
170,700 | 3.74 | 3.81 | 3.66 | 269,800 | 210,200 | 1.3 | |
06/02/2013 |
3.74
|
48,800 | 3.76 | 4.11 | 3.69 | 300 | 3,300 | -0.1 | |
05/02/2013 |
3.76
|
10,900 | 3.68 | 3.78 | 3.68 | 0 | 0 | 0 | |
04/02/2013 |
3.68
|
24,400 | 3.86 | 3.86 | 3.68 | 2,200 | 0 | 0.1 | |
01/02/2013 |
3.86
|
268,200 | 3.79 | 3.88 | 3.74 | 238,700 | 107,600 | 3.0 | |
31/01/2013 |
3.79
|
218,700 | 3.78 | 3.79 | 3.73 | 142,500 | 32,200 | 2.5 | |
30/01/2013 |
3.78
|
311,800 | 3.63 | 3.78 | 3.66 | 241,000 | 70,000 | 3.8 | |
29/01/2013 |
3.63
|
193,300 | 3.68 | 3.68 | 3.61 | 121,500 | 40,100 | 1.8 | |
28/01/2013 |
3.68
|
414,900 | 3.53 | 3.68 | 3.50 | 323,200 | 26,800 | 6.5 | |
25/01/2013 |
3.53
|
254,200 | 3.48 | 3.60 | 3.48 | 142,400 | 49,000 | 2.0 | |
24/01/2013 |
3.48
|
142,500 | 3.40 | 3.50 | 3.40 | 91,000 | 0 | 1.9 | |
23/01/2013 |
3.40
|
112,500 | 3.40 | 3.43 | 3.36 | 3,000 | 0 | 0.1 | |
22/01/2013 |
3.40
|
119,500 | 3.41 | 3.41 | 3.38 | 16,700 | 0 | 0.3 | |
21/01/2013 |
3.41
|
60,600 | 3.50 | 3.50 | 3.41 | 5,500 | 0 | 0.1 | |
18/01/2013 |
3.50
|
219,300 | 3.46 | 3.55 | 3.41 | 143,800 | 56,500 | 1.8 | |
17/01/2013 |
3.46
|
177,400 | 3.60 | 3.73 | 3.46 | 14,600 | 79,200 | -1.4 | |
16/01/2013 |
3.60
|
380,600 | 3.50 | 3.66 | 3.51 | 0 | 51,300 | -1.1 | |
15/01/2013 |
3.50
|
219,400 | 3.41 | 3.53 | 3.43 | 57,000 | 0 | 1.2 | |
14/01/2013 |
3.41
|
64,800 | 3.46 | 3.46 | 3.40 | 0 | 10,000 | -0.2 | |
11/01/2013 |
3.46
|
225,100 | 3.48 | 3.58 | 3.45 | 10,000 | 23,000 | -0.3 | |
10/01/2013 |
3.48
|
58,600 | 3.46 | 3.48 | 3.41 | 6,900 | 0 | 0.1 | |
09/01/2013 |
3.46
|
325,500 | 3.45 | 3.55 | 3.45 | 25,000 | 35,000 | -0.2 | |
08/01/2013 |
3.45
|
236,800 | 3.40 | 3.50 | 3.25 | 111,100 | 0 | 2.3 | |
07/01/2013 |
3.40
|
49,400 | 3.41 | 3.45 | 3.38 | 10,500 | 5,000 | 0.1 | |
04/01/2013 |
3.41
|
85,800 | 3.38 | 3.46 | 3.38 | 0 | 15,000 | -0.3 | |
03/01/2013 |
3.38
|
87,500 | 3.48 | 3.48 | 3.36 | 0 | 51,400 | -1.0 | |
02/01/2013 |
3.48
|
235,800 | 3.41 | 3.50 | 3.43 | 81,900 | 115,900 | -0.7 | |
28/12/2012 |
3.41
|
38,600 | 3.40 | 3.43 | 3.40 | 2,000 | 0 | 0.0 | |
27/12/2012 |
3.40
|
58,600 | 3.40 | 3.45 | 3.38 | 0 | 0 | 0 | |
26/12/2012 |
3.40
|
26,300 | 3.38 | 3.41 | 3.36 | 400 | 0 | 0.0 | |
25/12/2012 |
3.38
|
8,900 | 3.40 | 3.40 | 3.38 | 200 | 0 | 0.0 | |
24/12/2012 |
3.40
|
26,500 | 3.38 | 3.41 | 3.40 | 0 | 0 | 0 | |
21/12/2012 |
3.38
|
57,300 | 3.38 | 3.40 | 3.38 | 0 | 0 | 0 | |
20/12/2012 |
3.38
|
51,400 | 3.41 | 3.43 | 3.36 | 1,000 | 0 | 0.0 | |
19/12/2012 |
3.41
|
8,400 | 3.38 | 3.50 | 3.36 | 0 | 0 | 0 | |
18/12/2012 |
3.38
|
112,000 | 3.41 | 3.41 | 3.36 | 53,000 | 76,700 | -0.5 | |
17/12/2012 |
3.41
|
15,400 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 | |
14/12/2012 |
3.43
|
21,700 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
13/12/2012 |
3.45
|
67,200 | 3.46 | 3.46 | 3.40 | 5,000 | 41,700 | -0.8 | |
12/12/2012 |
3.46
|
76,000 | 3.46 | 3.46 | 3.40 | 20,000 | 0 | 0.4 | |
11/12/2012 |
3.46
|
17,700 | 3.46 | 3.50 | 3.41 | 0 | 0 | 0 | |
10/12/2012 |
3.46
|
26,600 | 3.43 | 3.46 | 3.38 | 0 | 0 | 0 | |
07/12/2012 |
3.43
|
50,600 | 3.41 | 3.45 | 3.40 | 0 | 4,200 | -0.1 | |
06/12/2012 |
3.41
|
15,900 | 3.50 | 3.50 | 3.41 | 100 | 0 | 0.0 | |
05/12/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/12/2012 |
3.50
|
22,800 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 | |
04/12/2012 |
3.51
|
143,100 | 3.51 | 3.67 | 3.50 | 0 | 20,000 | -0.5 | |
03/12/2012 |
3.51
|
69,000 | 3.48 | 3.51 | 3.42 | 0 | 1,000 | -0.0 | |
30/11/2012 |
3.48
|
21,800 | 3.48 | 3.53 | 3.47 | 500 | 0 | 0.0 | |
29/11/2012 |
3.48
|
32,300 | 3.47 | 3.51 | 3.45 | 0 | 0 | 0 | |
28/11/2012 |
3.47
|
54,500 | 3.48 | 3.53 | 3.42 | 0 | 31,000 | -0.7 | |
27/11/2012 |
3.48
|
37,300 | 3.43 | 3.54 | 3.42 | 0 | 100 | -0.0 | |
26/11/2012 |
3.43
|
62,600 | 3.62 | 3.64 | 3.42 | 9,600 | 17,500 | -0.2 | |
23/11/2012 |
3.62
|
69,000 | 3.56 | 3.65 | 3.57 | 45,000 | 0 | 1.0 | |
22/11/2012 |
3.56
|
69,400 | 3.54 | 3.56 | 3.54 | 35,000 | 0 | 0.8 | |
21/11/2012 |
3.54
|
92,500 | 3.42 | 3.56 | 3.42 | 30,000 | 400 | 0.7 | |
20/11/2012 |
3.42
|
119,400 | 3.36 | 3.42 | 3.36 | 36,000 | 0 | 0.8 | |
19/11/2012 |
3.36
|
129,300 | 3.34 | 3.40 | 3.33 | 75,000 | 0 | 1.6 | |
16/11/2012 |
3.34
|
19,400 | 3.34 | 3.37 | 3.26 | 11,100 | 0 | 0.2 |