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 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
6.09
|
1,520 | 6.09 | 6.09 | 5.86 | 0 | 0 | 0 | |
30/01/2013 |
6.09
|
8,830 | 6.06 | 6.09 | 5.83 | 50 | 0 | 0.0 | |
29/01/2013 |
6.06
|
2,580 | 6.18 | 6.18 | 5.86 | 50 | 0 | 0.0 | |
28/01/2013 |
6.18
|
3,100 | 6.24 | 6.24 | 6.12 | 2,400 | 0 | 0.1 | |
25/01/2013 |
6.24
|
100 | 6.18 | 6.24 | 6.24 | 100 | 0 | 0.0 | |
24/01/2013 |
6.18
|
220 | 6.21 | 6.24 | 5.86 | 0 | 0 | 0 | |
23/01/2013 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/01/2013 |
6.21
|
7,910 | 6.27 | 6.27 | 5.83 | 50 | 0 | 0.0 | |
21/01/2013 |
6.27
|
10,000 | 6.29 | 6.29 | 6.27 | 0 | 0 | 0 | |
18/01/2013 |
6.29
|
1,030 | 6.38 | 6.38 | 6.00 | 0 | 0 | 0 | |
17/01/2013 |
6.38
|
60 | 6.35 | 6.38 | 6.38 | 0 | 0 | 0 | |
16/01/2013 |
6.35
|
15,240 | 6.24 | 6.56 | 5.94 | 0 | 0 | 0 | |
15/01/2013 |
6.24
|
4,320 | 5.92 | 6.24 | 5.92 | 0 | 2,300 | -0.0 | |
14/01/2013 |
5.92
|
10,100 | 6.09 | 6.12 | 5.92 | 0 | 0 | 0 | |
11/01/2013 |
6.09
|
8,950 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 | |
10/01/2013 |
6.27
|
1,010 | 6.32 | 6.32 | 6.03 | 0 | 0 | 0 | |
09/01/2013 |
6.32
|
600 | 6.32 | 6.32 | 6.32 | 600 | 0 | 0.0 | |
08/01/2013 |
6.32
|
1,020 | 6.27 | 6.32 | 5.97 | 0 | 0 | 0 | |
07/01/2013 |
6.27
|
15,970 | 6.12 | 6.27 | 5.86 | 1,400 | 8,920 | -0.1 | |
04/01/2013 |
6.12
|
4,580 | 6.09 | 6.24 | 5.80 | 290 | 0 | 0.0 | |
03/01/2013 |
6.09
|
800 | 6.12 | 6.12 | 5.83 | 10 | 0 | 0.0 | |
02/01/2013 |
6.12
|
13,520 | 5.83 | 6.12 | 5.97 | 12,520 | 0 | 0.3 | |
28/12/2012 |
5.83
|
6,430 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 | |
27/12/2012 |
5.89
|
11,590 | 5.89 | 5.94 | 5.60 | 200 | 3,200 | -0.1 | |
26/12/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
25/12/2012 |
5.89
|
970 | 5.68 | 5.89 | 5.68 | 0 | 0 | 0 | |
24/12/2012 |
5.68
|
5,480 | 5.71 | 5.71 | 5.68 | 0 | 0 | 0 | |
21/12/2012 |
5.71
|
6,000 | 5.71 | 5.71 | 5.68 | 0 | 0 | 0 | |
20/12/2012 |
5.71
|
35,000 | 5.60 | 5.86 | 5.71 | 0 | 0 | 0 | |
19/12/2012 |
5.60
|
2,790 | 5.77 | 5.97 | 5.60 | 200 | 0 | 0.0 | |
18/12/2012 |
5.77
|
840 | 5.57 | 5.77 | 5.48 | 290 | 0 | 0.0 | |
17/12/2012 |
5.57
|
20 | 5.74 | 5.74 | 5.57 | 10 | 0 | 0.0 | |
14/12/2012 |
5.74
|
57,880 | 5.48 | 5.74 | 5.68 | 0 | 0 | 0 | |
13/12/2012 |
5.48
|
32,340 | 5.74 | 5.77 | 5.48 | 2,000 | 0 | 0.0 | |
12/12/2012 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
11/12/2012 |
5.74
|
10 | 5.68 | 5.74 | 5.74 | 0 | 0 | 0 | |
10/12/2012 |
5.68
|
6,220 | 5.77 | 5.77 | 5.51 | 200 | 0 | 0.0 | |
07/12/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/12/2012 |
5.77
|
20 | 5.54 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/12/2012 |
5.54
|
14,370 | 5.68 | 5.77 | 5.54 | 1,520 | 0 | 0.0 | |
04/12/2012 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
03/12/2012 |
5.68
|
550 | 5.65 | 5.68 | 5.42 | 0 | 0 | 0 | |
30/11/2012 |
5.65
|
1,210 | 5.57 | 5.65 | 5.39 | 0 | 0 | 0 | |
29/11/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/11/2012 |
5.57
|
20,630 | 5.33 | 5.60 | 5.48 | 0 | 0 | 0 | |
28/11/2012 |
5.33
|
590 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
27/11/2012 |
5.44
|
19,050 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 | |
26/11/2012 |
5.47
|
610 | 5.44 | 5.47 | 5.47 | 600 | 0 | 0.0 | |
23/11/2012 |
5.44
|
25,000 | 5.42 | 5.53 | 5.44 | 0 | 0 | 0 | |
22/11/2012 |
5.42
|
12,770 | 5.58 | 5.66 | 5.42 | 6,200 | 0 | 0.1 | |
21/11/2012 |
5.58
|
6,030 | 5.47 | 5.58 | 5.47 | 5,400 | 0 | 0.1 | |
20/11/2012 |
5.47
|
25,030 | 5.39 | 5.47 | 5.36 | 0 | 0 | 0 | |
19/11/2012 |
5.39
|
12,850 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
16/11/2012 |
5.47
|
20,990 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
15/11/2012 |
5.53
|
23,210 | 5.53 | 5.75 | 5.42 | 0 | 0 | 0 | |
14/11/2012 |
5.53
|
14,430 | 5.61 | 5.80 | 5.53 | 0 | 330 | -0.0 | |
13/11/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/11/2012 |
5.61
|
21,540 | 5.36 | 5.61 | 5.39 | 0 | 0 | 0 | |
09/11/2012 |
5.36
|
820 | 5.53 | 5.75 | 5.36 | 0 | 0 | 0 | |
08/11/2012 |
5.53
|
740 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
07/11/2012 |
5.39
|
1,250 | 5.36 | 5.39 | 5.36 | 0 | 0 | 0 | |
06/11/2012 |
5.36
|
20 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 | |
05/11/2012 |
5.42
|
1,010 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 | |
02/11/2012 |
5.53
|
11,300 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
01/11/2012 |
5.53
|
17,740 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 | |
31/10/2012 |
5.69
|
21,930 | 5.66 | 5.69 | 5.42 | 0 | 0 | 0 | |
30/10/2012 |
5.66
|
25,210 | 5.80 | 5.80 | 5.66 | 3,500 | 0 | 0.1 | |
29/10/2012 |
5.80
|
5,010 | 6.05 | 6.05 | 5.77 | 500 | 0 | 0.0 | |
26/10/2012 |
6.05
|
57,340 | 5.89 | 6.16 | 5.91 | 0 | 0 | 0 | |
25/10/2012 |
5.89
|
6,170 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
24/10/2012 |
5.94
|
17,170 | 5.77 | 5.94 | 5.77 | 0 | 0 | 0 | |
23/10/2012 |
5.77
|
3,380 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 | |
22/10/2012 |
5.69
|
10,510 | 5.66 | 5.80 | 5.42 | 0 | 0 | 0 | |
19/10/2012 |
5.66
|
58,770 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 | |
18/10/2012 |
5.58
|
12,210 | 5.53 | 5.61 | 5.39 | 0 | 0 | 0 | |
17/10/2012 |
5.53
|
10,000 | 5.39 | 5.53 | 5.25 | 0 | 0 | 0 | |
16/10/2012 |
5.39
|
19,930 | 5.28 | 5.47 | 5.33 | 0 | 0 | 0 | |
15/10/2012 |
5.28
|
4,640 | 5.25 | 5.33 | 5.08 | 0 | 0 | 0 | |
12/10/2012 |
5.25
|
23,500 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 | |
11/10/2012 |
5.14
|
66,960 | 5.06 | 5.28 | 5.11 | 0 | 0 | 0 | |
10/10/2012 |
5.06
|
35,640 | 5.00 | 5.06 | 4.97 | 0 | 0 | 0 | |
09/10/2012 |
5.00
|
31,670 | 4.89 | 5.06 | 4.92 | 0 | 0 | 0 | |
08/10/2012 |
4.89
|
48,850 | 4.84 | 5.06 | 4.89 | 0 | 0 | 0 | |
05/10/2012 |
4.84
|
7,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
04/10/2012 |
4.84
|
122,420 | 4.89 | 4.95 | 4.70 | 0 | 0 | 0 | |
03/10/2012 |
4.89
|
4,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
02/10/2012 |
4.89
|
2,120 | 4.72 | 4.92 | 4.70 | 0 | 0 | 0 | |
01/10/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/09/2012 |
4.72
|
2,000 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
27/09/2012 |
4.95
|
172,400 | 4.72 | 4.95 | 4.53 | 0 | 0 | 0 | |
26/09/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
25/09/2012 |
4.72
|
155,250 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
24/09/2012 |
4.72
|
100 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 | |
21/09/2012 |
4.97
|
7,930 | 4.86 | 4.97 | 4.78 | 0 | 0 | 0 | |
20/09/2012 |
4.86
|
15,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
19/09/2012 |
4.86
|
10,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
18/09/2012 |
4.86
|
13,000 | 4.86 | 4.86 | 4.81 | 0 | 0 | 0 | |
17/09/2012 |
4.86
|
10,010 | 4.86 | 4.89 | 4.86 | 0 | 0 | 0 | |
14/09/2012 |
4.86
|
33,250 | 4.84 | 4.95 | 4.78 | 0 | 0 | 0 | |
13/09/2012 |
4.84
|
13,700 | 4.81 | 4.84 | 4.78 | 0 | 0 | 0 | |
12/09/2012 |
4.81
|
35,540 | 4.84 | 4.89 | 4.78 | 0 | 0 | 0 |