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) |
-0.50 | -1.91% | 405,195,100 | -76,898,977 | -1,969.9 |
24.85
26.15
25.65
|
2 tháng
(2024-07-22) |
-2.40 | -8.56% | 848,073,000 | -125,081,675 | -3,212.1 |
24.85
28.05
25.65
|
3 tháng
(2024-06-24) |
-3.05 | -10.63% | 1,219,382,500 | -136,074,046 | -3,526.2 |
24.85
29
25.65
|
6 tháng
(2024-03-25) |
-1.80 | -6.57% | 2,598,097,800 | -151,406,019 | -3,981.7 |
24.85
29.60
25.65
|
12 tháng
(2023-09-26) |
1.83 | 7.69% | 5,642,882,900 | -155,893,431 | -4,142.9 |
20.73
29.60
25.65
|
24 tháng
(2022-10-03) |
7.70 | 42.86% | 12,267,822,900 | 66,404,359 | 283.3 |
11
29.60
25.65
|
36 tháng
(2021-10-06) |
-12.95 | -33.55% | 17,772,406,700 | -137,390,586 | -9,050.6 |
11
39.91
25.65
|
60 tháng
(2019-10-17) |
16.79 | 189.63% | 26,199,811,500 | -553,099,712 | -27,038.9 |
6.70
39.91
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
1.59
|
1,160,050 | 1.61 | 1.61 | 1.57 | 499,800 | 194,170 | 7.6 | |
30/01/2013 |
1.61
|
2,172,950 | 1.56 | 1.67 | 1.56 | 549,680 | 34,160 | 13.1 | |
29/01/2013 |
1.56
|
1,651,520 | 1.52 | 1.56 | 1.50 | 772,510 | 1,930 | 18.8 | |
28/01/2013 |
1.52
|
2,762,600 | 1.51 | 1.56 | 1.52 | 1,019,390 | 60,000 | 23.1 | |
25/01/2013 |
1.51
|
1,009,460 | 1.48 | 1.52 | 1.48 | 637,820 | 93,240 | 12.8 | |
24/01/2013 |
1.48
|
829,460 | 1.38 | 1.48 | 1.38 | 335,640 | 112,300 | 4.9 | |
23/01/2013 |
1.38
|
343,880 | 1.39 | 1.40 | 1.37 | 346,280 | 166,190 | 3.9 | |
22/01/2013 |
1.39
|
801,790 | 1.42 | 1.42 | 1.35 | 656,230 | 209,310 | 9.7 | |
21/01/2013 |
1.42
|
697,920 | 1.46 | 1.46 | 1.42 | 250,400 | 123,580 | 2.8 | |
18/01/2013 |
1.46
|
344,660 | 1.46 | 1.47 | 1.42 | 165,940 | 25,000 | 3.2 | |
17/01/2013 |
1.46
|
837,430 | 1.51 | 1.51 | 1.46 | 434,320 | 241,930 | 4.4 | |
16/01/2013 |
1.51
|
2,347,480 | 1.49 | 1.56 | 1.47 | 440,980 | 764,800 | -7.8 | |
15/01/2013 |
1.49
|
989,300 | 1.49 | 1.49 | 1.46 | 370,650 | 457,730 | -2.0 | |
14/01/2013 |
1.49
|
396,190 | 1.52 | 1.52 | 1.48 | 219,290 | 17,840 | 4.7 | |
11/01/2013 |
1.52
|
849,600 | 1.53 | 1.54 | 1.51 | 537,650 | 133,050 | 9.6 | |
10/01/2013 |
1.53
|
962,800 | 1.53 | 1.53 | 1.47 | 547,410 | 59,850 | 11.6 | |
09/01/2013 |
1.53
|
1,877,280 | 1.54 | 1.54 | 1.47 | 961,590 | 796,140 | 4.2 | |
08/01/2013 |
1.54
|
1,480,180 | 1.47 | 1.54 | 1.51 | 869,720 | 255,470 | 14.9 | |
07/01/2013 |
1.47
|
926,020 | 1.40 | 1.47 | 1.35 | 564,620 | 286,710 | 6.5 | |
04/01/2013 |
1.40
|
569,620 | 1.36 | 1.42 | 1.35 | 366,220 | 168,510 | 4.3 | |
03/01/2013 |
1.36
|
720,080 | 1.35 | 1.36 | 1.33 | 573,230 | 138,430 | 9.2 | |
02/01/2013 |
1.35
|
541,540 | 1.34 | 1.35 | 1.33 | 206,840 | 147,820 | 1.2 | |
28/12/2012 |
1.34
|
236,950 | 1.33 | 1.34 | 1.32 | 266,354 | 115,664 | 3.1 | |
27/12/2012 |
1.33
|
178,280 | 1.31 | 1.35 | 1.31 | 120,680 | 57,700 | 1.3 | |
26/12/2012 |
1.31
|
323,770 | 1.34 | 1.34 | 1.28 | 64,170 | 140,500 | -1.5 | |
25/12/2012 |
1.34
|
507,730 | 1.31 | 1.36 | 1.31 | 450,130 | 30,000 | 8.8 | |
24/12/2012 |
1.31
|
209,100 | 1.32 | 1.32 | 1.26 | 151,290 | 40,760 | 2.3 | |
21/12/2012 |
1.32
|
866,270 | 1.28 | 1.32 | 1.24 | 804,540 | 26,690 | 15.8 | |
20/12/2012 |
1.28
|
465,600 | 1.28 | 1.28 | 1.25 | 338,690 | 45,080 | 5.8 | |
19/12/2012 |
1.28
|
589,250 | 1.25 | 1.30 | 1.26 | 196,980 | 0 | 4.0 | |
18/12/2012 |
1.25
|
407,340 | 1.27 | 1.29 | 1.25 | 265,310 | 60,940 | 4.1 | |
17/12/2012 |
1.27
|
383,410 | 1.23 | 1.28 | 1.23 | 106,980 | 7,300 | 2.0 | |
14/12/2012 |
1.23
|
163,580 | 1.24 | 1.26 | 1.22 | 19,650 | 450 | 0.4 | |
13/12/2012 |
1.24
|
210,390 | 1.26 | 1.26 | 1.23 | 19,490 | 450 | 0.4 | |
12/12/2012 |
1.26
|
304,230 | 1.26 | 1.27 | 1.23 | 82,630 | 200 | 1.6 | |
11/12/2012 |
1.26
|
268,330 | 1.23 | 1.26 | 1.21 | 243,300 | 200 | 4.8 | |
10/12/2012 |
1.23
|
59,470 | 1.21 | 1.23 | 1.21 | 44,210 | 9,050 | 0.7 | |
07/12/2012 |
1.21
|
206,510 | 1.23 | 1.24 | 1.21 | 154,730 | 51,090 | 2.0 | |
06/12/2012 |
1.23
|
265,720 | 1.21 | 1.24 | 1.22 | 161,160 | 7,900 | 3.0 | |
05/12/2012 |
1.21
|
160,320 | 1.21 | 1.23 | 1.21 | 75,760 | 19,030 | 1.1 | |
04/12/2012 |
1.21
|
305,470 | 1.20 | 1.23 | 1.20 | 201,480 | 170,800 | 0.6 | |
03/12/2012 |
1.20
|
307,160 | 1.16 | 1.20 | 1.17 | 304,690 | 200,300 | 2.0 | |
30/11/2012 |
1.16
|
250,040 | 1.19 | 1.24 | 1.16 | 108,000 | 139,770 | -0.5 | |
29/11/2012 |
1.19
|
132,600 | 1.17 | 1.21 | 1.17 | 102,360 | 45,400 | 1.1 | |
28/11/2012 |
1.17
|
26,680 | 1.17 | 1.17 | 1.15 | 247,030 | 251,980 | -0.1 | |
27/11/2012 |
1.17
|
102,900 | 1.15 | 1.20 | 1.16 | 87,000 | 11,730 | 1.4 | |
26/11/2012 |
1.15
|
19,770 | 1.16 | 1.16 | 1.15 | 3,600 | 4,900 | -0.0 | |
23/11/2012 |
1.16
|
27,400 | 1.19 | 1.20 | 1.15 | 0 | 12,540 | -0.2 | |
22/11/2012 |
1.19
|
15,210 | 1.15 | 1.19 | 1.19 | 7,530 | 200 | 0.1 | |
21/11/2012 |
1.15
|
70,670 | 1.19 | 1.21 | 1.15 | 122,160 | 162,570 | -0.7 | |
20/11/2012 |
1.19
|
123,340 | 1.19 | 1.21 | 1.19 | 105,290 | 17,290 | 1.7 | |
19/11/2012 |
1.19
|
7,690 | 1.19 | 1.19 | 1.16 | 5,320 | 1,260 | 0.1 | |
16/11/2012 |
1.19
|
80,880 | 1.20 | 1.20 | 1.16 | 65,110 | 40,400 | 0.5 | |
15/11/2012 |
1.20
|
94,800 | 1.18 | 1.23 | 1.18 | 80,200 | 300 | 1.5 | |
14/11/2012 |
1.18
|
101,770 | 1.14 | 1.19 | 1.14 | 75,180 | 480 | 1.4 | |
13/11/2012 |
1.14
|
26,810 | 1.16 | 1.17 | 1.14 | 80 | 12,400 | -0.2 | |
12/11/2012 |
1.16
|
11,980 | 1.17 | 1.18 | 1.16 | 0 | 1,890 | -0.0 | |
09/11/2012 |
1.17
|
35,940 | 1.19 | 1.19 | 1.14 | 25,000 | 23,000 | 0.0 | |
08/11/2012 |
1.19
|
149,910 | 1.15 | 1.19 | 1.14 | 136,070 | 4,700 | 2.4 | |
07/11/2012 |
1.15
|
64,250 | 1.10 | 1.15 | 1.10 | 0 | 2,700 | -0.0 | |
06/11/2012 |
1.10
|
45,310 | 1.09 | 1.10 | 1.08 | 0 | 13,220 | -0.2 | |
05/11/2012 |
1.09
|
53,140 | 1.11 | 1.15 | 1.08 | 10 | 43,150 | -0.7 | |
02/11/2012 |
1.11
|
91,850 | 1.16 | 1.16 | 1.10 | 0 | 2,000 | -0.0 | |
01/11/2012 |
1.16
|
128,870 | 1.19 | 1.19 | 1.16 | 3,000 | 102,510 | -1.8 | |
31/10/2012 |
1.19
|
60,620 | 1.20 | 1.21 | 1.19 | 300 | 22,600 | -0.4 | |
30/10/2012 |
1.20
|
72,680 | 1.21 | 1.23 | 1.20 | 8,000 | 360 | 0.1 | |
29/10/2012 |
1.21
|
52,810 | 1.24 | 1.24 | 1.21 | 1,000 | 19,740 | -0.4 | |
26/10/2012 |
1.24
|
130,900 | 1.21 | 1.24 | 1.22 | 91,070 | 0 | 1.8 | |
25/10/2012: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
25/10/2012 |
1.21
|
308,230 | 1.19 | 1.23 | 1.21 | 194,920 | 1,130 | 3.7 | |
24/10/2012 |
1.19
|
151,600 | 1.20 | 1.20 | 1.17 | 51,310 | 0 | 1.2 | |
23/10/2012 |
1.20
|
127,500 | 1.18 | 1.22 | 1.20 | 24,400 | 23,600 | 0.0 | |
22/10/2012 |
1.18
|
76,530 | 1.18 | 1.19 | 1.16 | 29,460 | 90 | 0.7 | |
19/10/2012 |
1.18
|
112,880 | 1.20 | 1.20 | 1.17 | 17,250 | 5,300 | 0.3 | |
18/10/2012 |
1.20
|
172,980 | 1.17 | 1.20 | 1.17 | 66,310 | 33,500 | 0.8 | |
17/10/2012 |
1.17
|
332,070 | 1.11 | 1.17 | 1.16 | 159,000 | 19,500 | 3.2 | |
16/10/2012 |
1.11
|
63,440 | 1.07 | 1.11 | 1.07 | 29,190 | 8,200 | 0.5 | |
15/10/2012 |
1.07
|
40,950 | 1.10 | 1.10 | 1.07 | 16,200 | 18,350 | -0.0 | |
12/10/2012 |
1.10
|
47,720 | 1.10 | 1.11 | 1.07 | 18,500 | 31,410 | -0.3 | |
11/10/2012 |
1.10
|
72,320 | 1.09 | 1.13 | 1.09 | 27,940 | 31,300 | -0.1 | |
10/10/2012 |
1.09
|
17,610 | 1.09 | 1.10 | 1.06 | 4,000 | 0 | 0.1 | |
09/10/2012 |
1.09
|
101,660 | 1.11 | 1.11 | 1.09 | 243,370 | 285,590 | -0.9 | |
08/10/2012 |
1.11
|
78,870 | 1.10 | 1.11 | 1.07 | 55,400 | 730 | 1.2 | |
05/10/2012 |
1.10
|
98,780 | 1.08 | 1.12 | 1.09 | 6,000 | 30,000 | -0.5 | |
04/10/2012 |
1.08
|
318,150 | 1.06 | 1.11 | 1.06 | 4,200 | 24,500 | -0.4 | |
03/10/2012 |
1.06
|
179,290 | 1.02 | 1.07 | 1.02 | 2,700 | 31,820 | -0.6 | |
02/10/2012 |
1.02
|
6,000 | 1.03 | 1.03 | 1.00 | 0 | 1,000 | -0.0 | |
01/10/2012 |
1.03
|
644,820 | 0.98 | 1.03 | 0.99 | 69,710 | 495,000 | -8.5 | |
28/09/2012 |
0.98
|
225,770 | 1.00 | 1.00 | 0.98 | 300 | 135,020 | -2.6 | |
27/09/2012 |
1.00
|
101,160 | 1.02 | 1.02 | 1.00 | 50,000 | 117,480 | -1.3 | |
26/09/2012 |
1.02
|
305,170 | 1.02 | 1.02 | 1.00 | 3,180 | 288,320 | -5.7 | |
25/09/2012 |
1.02
|
594,300 | 1.06 | 1.06 | 1.01 | 182,030 | 326,710 | -2.9 | |
24/09/2012 |
1.06
|
262,590 | 1.11 | 1.11 | 1.06 | 60,100 | 108,400 | -1.0 | |
21/09/2012 |
1.11
|
866,820 | 1.06 | 1.11 | 1.07 | 810,650 | 361,700 | 9.7 | |
20/09/2012 |
1.06
|
423,480 | 1.11 | 1.11 | 1.06 | 208,120 | 181,460 | 0.6 | |
19/09/2012 |
1.11
|
294,330 | 1.08 | 1.14 | 1.09 | 211,530 | 100,000 | 2.5 | |
18/09/2012 |
1.08
|
698,510 | 1.14 | 1.20 | 1.08 | 413,720 | 181,460 | 5.4 | |
17/09/2012 |
1.14
|
229,430 | 1.09 | 1.14 | 1.09 | 128,250 | 0 | 2.8 | |
14/09/2012 |
1.09
|
78,540 | 1.04 | 1.09 | 1.07 | 32,720 | 0 | 0.7 | |
13/09/2012 |
1.04
|
192,220 | 0.99 | 1.04 | 0.99 | 145,520 | 60,720 | 1.7 | |
12/09/2012 |
0.99
|
174,200 | 1.00 | 1.01 | 0.99 | 58,290 | 25,500 | 0.6 |