Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
-0.25 | -1.96% | 4,537,900 | -351,700 | -4.4 |
12.30
12.85
12.50
|
2 tháng
(2024-10-07) |
-0.50 | -3.85% | 8,304,000 | -389,900 | -4.9 |
12.30
13.60
12.50
|
3 tháng
(2024-09-05) |
-0.50 | -3.85% | 14,591,500 | -453,100 | -5.7 |
12.30
13.65
12.50
|
6 tháng
(2024-06-07) |
-2.55 | -16.94% | 38,392,400 | -719,400 | -9.4 |
11.40
15.25
12.50
|
12 tháng
(2023-12-11) |
-2.10 | -14.36% | 273,159,600 | -4,687,050 | -71.6 |
11.40
16.90
12.50
|
24 tháng
(2022-12-15) |
2.93 | 30.59% | 1,075,064,900 | -2,150,076 | -45.4 |
8.69
19.26
12.50
|
36 tháng
(2021-12-20) |
-13.49 | -51.91% | 1,932,186,000 | -3,230,367 | -64.7 |
6.18
35.11
12.50
|
60 tháng
(2019-12-31) |
3.80 | 43.74% | 3,051,573,560 | -30,211,377 | -404.0 |
5.96
35.11
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2013 |
5.37
|
282,910 | 5.50 | 5.53 | 5.33 | 0 | 0 | 0 | |
23/04/2013 |
5.50
|
103,580 | 5.43 | 5.56 | 5.46 | 0 | 0 | 0 | |
22/04/2013 |
5.43
|
96,180 | 5.46 | 5.50 | 5.40 | 10 | 0 | 0.0 | |
18/04/2013 |
5.46
|
105,990 | 5.56 | 5.56 | 5.43 | 0 | 0 | 0 | |
17/04/2013 |
5.56
|
127,570 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 | |
16/04/2013 |
5.50
|
179,590 | 5.53 | 5.56 | 5.40 | 0 | 0 | 0 | |
15/04/2013 |
5.53
|
184,450 | 5.73 | 5.73 | 5.53 | 0 | 10 | -0.0 | |
12/04/2013 |
5.73
|
427,840 | 5.93 | 5.96 | 5.70 | 0 | 217,640 | -3.8 | |
11/04/2013 |
5.93
|
379,710 | 5.79 | 6.02 | 5.86 | 10,000 | 0 | 0.2 | |
10/04/2013 |
5.79
|
689,030 | 5.73 | 6.12 | 5.73 | 46,510 | 0 | 0.8 | |
09/04/2013 |
5.73
|
205,410 | 5.60 | 5.73 | 5.60 | 7,240 | 0 | 0.1 | |
08/04/2013 |
5.60
|
140,440 | 5.63 | 5.66 | 5.60 | 2,600 | 0 | 0.0 | |
05/04/2013 |
5.63
|
211,050 | 5.70 | 5.73 | 5.63 | 500 | 0 | 0.0 | |
04/04/2013 |
5.70
|
130,560 | 5.66 | 5.79 | 5.66 | 500 | 0 | 0.0 | |
03/04/2013 |
5.66
|
159,300 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 | |
02/04/2013 |
5.66
|
490,030 | 5.53 | 5.79 | 5.53 | 12,010 | 0 | 0.2 | |
01/04/2013 |
5.53
|
30,060 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 | |
29/03/2013 |
5.43
|
35,740 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 | |
28/03/2013 |
5.43
|
32,980 | 5.50 | 5.53 | 5.43 | 0 | 0 | 0 | |
27/03/2013 |
5.50
|
29,470 | 5.46 | 5.60 | 5.33 | 9,490 | 0 | 0.2 | |
26/03/2013 |
5.46
|
93,620 | 5.56 | 5.60 | 5.46 | 500 | 0 | 0.0 | |
25/03/2013 |
5.56
|
99,440 | 5.66 | 5.70 | 5.50 | 0 | 0 | 0 | |
22/03/2013 |
5.66
|
97,340 | 5.70 | 5.76 | 5.53 | 0 | 0 | 0 | |
21/03/2013 |
5.70
|
102,930 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 | |
20/03/2013 |
5.66
|
104,790 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
19/03/2013 |
5.60
|
18,760 | 5.60 | 5.66 | 5.53 | 0 | 0 | 0 | |
18/03/2013 |
5.60
|
71,540 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 | |
15/03/2013 |
5.66
|
38,740 | 5.66 | 5.70 | 5.63 | 500 | 0 | 0.0 | |
14/03/2013 |
5.66
|
34,950 | 5.60 | 5.66 | 5.56 | 0 | 0 | 0 | |
13/03/2013 |
5.60
|
108,380 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
12/03/2013 |
5.56
|
69,010 | 5.70 | 5.73 | 5.56 | 0 | 0 | 0 | |
11/03/2013 |
5.70
|
105,090 | 5.60 | 5.79 | 5.63 | 0 | 0 | 0 | |
08/03/2013 |
5.60
|
153,390 | 5.66 | 5.70 | 5.56 | 0 | 0 | 0 | |
07/03/2013 |
5.66
|
328,120 | 5.30 | 5.66 | 5.33 | 0 | 0 | 0 | |
06/03/2013 |
5.30
|
53,290 | 5.10 | 5.33 | 5.17 | 500 | 0 | 0.0 | |
05/03/2013 |
5.10
|
68,660 | 5.30 | 5.30 | 5.00 | 0 | 10 | -0.0 | |
04/03/2013 |
5.30
|
105,790 | 5.56 | 5.60 | 5.30 | 20 | 0 | 0.0 | |
01/03/2013 |
5.56
|
56,360 | 5.60 | 5.66 | 5.56 | 10 | 0 | 0.0 | |
28/02/2013 |
5.60
|
112,510 | 5.60 | 5.66 | 5.60 | 500 | 0 | 0.0 | |
27/02/2013 |
5.60
|
61,610 | 5.60 | 5.63 | 5.50 | 0 | 0 | 0 | |
26/02/2013 |
5.60
|
266,210 | 5.79 | 5.86 | 5.60 | 0 | 0 | 0 | |
25/02/2013 |
5.79
|
116,900 | 5.76 | 5.89 | 5.76 | 0 | 0 | 0 | |
22/02/2013 |
5.76
|
253,000 | 5.76 | 5.99 | 5.63 | 0 | 0 | 0 | |
21/02/2013 |
5.76
|
312,300 | 6.09 | 6.09 | 5.76 | 540 | 0 | 0.0 | |
20/02/2013 |
6.09
|
205,360 | 6.12 | 6.19 | 6.06 | 0 | 0 | 0 | |
19/02/2013 |
6.12
|
313,520 | 6.16 | 6.22 | 6.09 | 0 | 0 | 0 | |
18/02/2013 |
6.16
|
301,210 | 6.06 | 6.25 | 5.93 | 0 | 0 | 0 | |
08/02/2013 |
6.06
|
50,890 | 5.93 | 6.12 | 5.99 | 0 | 0 | 0 | |
07/02/2013 |
5.93
|
77,140 | 5.86 | 5.96 | 5.83 | 0 | 0 | 0 | |
06/02/2013 |
5.86
|
123,420 | 5.89 | 6.09 | 5.86 | 0 | 0 | 0 | |
05/02/2013 |
5.89
|
105,430 | 5.86 | 5.93 | 5.79 | 0 | 0 | 0 | |
04/02/2013 |
5.86
|
96,450 | 5.89 | 5.96 | 5.86 | 0 | 0 | 0 | |
01/02/2013 |
5.89
|
176,860 | 5.86 | 5.93 | 5.79 | 0 | 0 | 0 | |
31/01/2013 |
5.86
|
253,170 | 6.06 | 6.06 | 5.83 | 0 | 0 | 0 | |
30/01/2013 |
6.06
|
55,830 | 6.16 | 6.25 | 6.02 | 2,500 | 0 | 0.0 | |
29/01/2013 |
6.16
|
103,100 | 6.02 | 6.16 | 5.99 | 0 | 0 | 0 | |
28/01/2013 |
6.02
|
308,530 | 6.42 | 6.52 | 6.02 | 0 | 0 | 0 | |
25/01/2013 |
6.42
|
274,240 | 6.09 | 6.45 | 6.02 | 0 | 0 | 0 | |
24/01/2013 |
6.09
|
81,340 | 5.93 | 6.09 | 5.83 | 0 | 0 | 0 | |
23/01/2013 |
5.93
|
176,240 | 5.86 | 5.93 | 5.73 | 0 | 0 | 0 | |
22/01/2013 |
5.86
|
210,050 | 6.09 | 6.09 | 5.83 | 0 | 0 | 0 | |
21/01/2013 |
6.09
|
134,770 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 | |
18/01/2013 |
6.39
|
84,170 | 6.45 | 6.45 | 6.19 | 0 | 0 | 0 | |
17/01/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/01/2013 |
6.45
|
511,970 | 6.16 | 6.58 | 6.19 | 0 | 0 | 0 | |
16/01/2013 |
6.16
|
382,620 | 6.19 | 6.19 | 6.03 | 1,200 | 0 | 0.0 | |
15/01/2013 |
6.19
|
447,600 | 6.03 | 6.28 | 6.16 | 0 | 0 | 0 | |
14/01/2013 |
6.03
|
523,940 | 5.75 | 6.03 | 5.78 | 0 | 0 | 0 | |
11/01/2013 |
5.75
|
499,300 | 5.50 | 5.75 | 5.53 | 0 | 0 | 0 | |
10/01/2013 |
5.50
|
148,270 | 5.50 | 5.53 | 5.41 | 0 | 0 | 0 | |
09/01/2013 |
5.50
|
334,580 | 5.59 | 5.66 | 5.50 | 0 | 0 | 0 | |
08/01/2013 |
5.59
|
513,230 | 5.44 | 5.62 | 5.44 | 0 | 0 | 0 | |
07/01/2013 |
5.44
|
157,280 | 5.47 | 5.56 | 5.44 | 0 | 0 | 0 | |
04/01/2013 |
5.47
|
216,110 | 5.44 | 5.56 | 5.44 | 0 | 0 | 0 | |
03/01/2013 |
5.44
|
344,450 | 5.59 | 5.59 | 5.41 | 1,000 | 0 | 0.0 | |
02/01/2013 |
5.59
|
489,870 | 5.53 | 5.69 | 5.53 | 0 | 0 | 0 | |
28/12/2012 |
5.53
|
243,570 | 5.59 | 5.66 | 5.53 | 0 | 0 | 0 | |
27/12/2012 |
5.59
|
332,300 | 5.59 | 5.72 | 5.56 | 0 | 0 | 0 | |
26/12/2012 |
5.59
|
204,290 | 5.56 | 5.69 | 5.53 | 0 | 0 | 0 | |
25/12/2012 |
5.56
|
232,900 | 5.69 | 5.72 | 5.56 | 40 | 0 | 0.0 | |
24/12/2012 |
5.69
|
189,820 | 5.53 | 5.72 | 5.47 | 0 | 0 | 0 | |
21/12/2012 |
5.53
|
260,540 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 | |
20/12/2012 |
5.62
|
183,050 | 5.69 | 5.72 | 5.50 | 1,000 | 0 | 0.0 | |
19/12/2012 |
5.69
|
424,420 | 5.50 | 5.75 | 5.56 | 0 | 0 | 0 | |
18/12/2012 |
5.50
|
154,940 | 5.59 | 5.62 | 5.50 | 0 | 0 | 0 | |
17/12/2012 |
5.59
|
243,390 | 5.44 | 5.66 | 5.44 | 0 | 0 | 0 | |
14/12/2012 |
5.44
|
233,020 | 5.34 | 5.53 | 5.31 | 0 | 0 | 0 | |
13/12/2012 |
5.34
|
143,690 | 5.37 | 5.47 | 5.34 | 0 | 0 | 0 | |
12/12/2012 |
5.37
|
61,390 | 5.31 | 5.53 | 5.31 | 0 | 0 | 0 | |
11/12/2012 |
5.31
|
113,130 | 5.50 | 5.53 | 5.31 | 0 | 0 | 0 | |
10/12/2012 |
5.50
|
250,390 | 5.25 | 5.50 | 5.19 | 0 | 0 | 0 | |
07/12/2012 |
5.25
|
111,220 | 5.37 | 5.41 | 5.25 | 0 | 0 | 0 | |
06/12/2012 |
5.37
|
153,570 | 5.41 | 5.50 | 5.34 | 0 | 0 | 0 | |
05/12/2012 |
5.41
|
174,980 | 5.50 | 5.59 | 5.41 | 0 | 0 | 0 | |
04/12/2012 |
5.50
|
193,090 | 5.44 | 5.53 | 5.37 | 0 | 0 | 0 | |
03/12/2012 |
5.44
|
312,880 | 5.53 | 5.59 | 5.31 | 0 | 0 | 0 | |
30/11/2012 |
5.53
|
239,060 | 5.75 | 5.78 | 5.50 | 0 | 0 | 0 | |
29/11/2012 |
5.75
|
408,350 | 5.69 | 5.91 | 5.72 | 0 | 0 | 0 | |
28/11/2012 |
5.69
|
442,340 | 5.72 | 5.75 | 5.69 | 0 | 0 | 0 | |
27/11/2012 |
5.72
|
357,150 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 | |
26/11/2012 |
5.59
|
558,350 | 5.75 | 5.75 | 5.47 | 0 | 3,000 | -0.1 |