Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -2.90% | 715,100 | 133 | 0.0 |
6.70
6.90
6.70
|
2 tháng
(2024-09-13) |
-0.20 | -2.90% | 1,442,500 | 9,633 | 0.1 |
6.70
7
6.70
|
3 tháng
(2024-08-14) |
-0.30 | -4.29% | 2,730,400 | 47,530 | 0.3 |
6.70
7.30
6.70
|
6 tháng
(2024-05-16) |
-1.15 | -14.62% | 8,791,200 | 205,875 | 1.6 |
6.70
8.49
6.70
|
12 tháng
(2023-11-20) |
-1.60 | -19.31% | 12,752,100 | 561,175 | 4.9 |
6.70
8.67
6.70
|
24 tháng
(2022-11-23) |
0.51 | 8.17% | 48,637,041 | 1,589,875 | 14.5 |
6.02
9.95
6.70
|
36 tháng
(2021-11-29) |
-6.17 | -47.92% | 144,898,379 | 2,273,670 | 21.9 |
4.87
16.58
6.70
|
60 tháng
(2019-12-09) |
-0.21 | -3% | 241,785,644 | 2,258,260 | 21.5 |
4.87
16.58
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2013 |
5.46
|
82,900 | 5.60 | 5.60 | 5.46 | 100 | 0 | 0.0 | |
03/04/2013 |
5.60
|
80,200 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 | |
02/04/2013 |
5.60
|
157,900 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 | |
01/04/2013 |
5.67
|
156,700 | 5.46 | 5.81 | 5.46 | 0 | 0 | 0 | |
29/03/2013 |
5.46
|
160,200 | 5.39 | 5.46 | 5.25 | 0 | 0 | 0 | |
28/03/2013 |
5.39
|
74,000 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
27/03/2013 |
5.39
|
120,400 | 5.53 | 5.53 | 5.39 | 1,000 | 0 | 0.0 | |
26/03/2013 |
5.53
|
51,200 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
25/03/2013 |
5.67
|
138,200 | 5.67 | 5.81 | 5.60 | 10,000 | 0 | 0.1 | |
22/03/2013 |
5.67
|
87,100 | 5.74 | 5.74 | 5.60 | 6,000 | 0 | 0.0 | |
21/03/2013 |
5.74
|
129,700 | 5.74 | 5.81 | 5.67 | 0 | 0 | 0 | |
20/03/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/03/2013 |
5.74
|
289,900 | 5.67 | 5.88 | 5.74 | 39,000 | 0 | 0.3 | |
19/03/2013 |
5.67
|
112,300 | 5.67 | 5.67 | 5.48 | 0 | 0 | 0 | |
18/03/2013 |
5.67
|
142,400 | 5.73 | 5.73 | 5.54 | 0 | 0 | 0 | |
15/03/2013 |
5.73
|
297,100 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
14/03/2013 |
5.73
|
58,900 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
13/03/2013 |
5.73
|
264,300 | 5.86 | 5.93 | 5.67 | 39,100 | 0 | 0.3 | |
12/03/2013 |
5.86
|
722,600 | 5.48 | 5.93 | 5.42 | 0 | 0 | 0 | |
11/03/2013 |
5.48
|
168,600 | 5.29 | 5.48 | 5.29 | 38,000 | 0 | 0.3 | |
08/03/2013 |
5.29
|
177,100 | 5.29 | 5.35 | 5.29 | 57,000 | 0 | 0.5 | |
07/03/2013 |
5.29
|
81,400 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 | |
06/03/2013 |
5.35
|
90,000 | 5.22 | 5.35 | 5.22 | 5,000 | 0 | 0.0 | |
05/03/2013 |
5.22
|
143,500 | 5.29 | 5.29 | 5.16 | 19,000 | 0 | 0.2 | |
04/03/2013 |
5.29
|
201,600 | 5.61 | 5.61 | 5.22 | 19,100 | 0 | 0.2 | |
01/03/2013 |
5.61
|
245,800 | 5.48 | 5.61 | 5.48 | 41,700 | 0 | 0.4 | |
28/02/2013 |
5.48
|
306,900 | 5.48 | 5.61 | 5.48 | 140,500 | 0 | 1.2 | |
27/02/2013 |
5.48
|
208,500 | 5.35 | 5.48 | 5.29 | 0 | 0 | 0 | |
26/02/2013 |
5.35
|
370,500 | 5.80 | 5.80 | 5.22 | 0 | 0 | 0 | |
25/02/2013 |
5.80
|
114,100 | 5.73 | 5.80 | 5.67 | 17,000 | 0 | 0.2 | |
22/02/2013 |
5.73
|
314,900 | 5.61 | 5.86 | 5.48 | 37,000 | 0 | 0.3 | |
21/02/2013 |
5.61
|
735,900 | 6.12 | 6.12 | 5.54 | 0 | 128,000 | -1.2 | |
20/02/2013 |
6.12
|
343,200 | 5.99 | 6.12 | 5.86 | 0 | 0 | 0 | |
19/02/2013 |
5.99
|
306,000 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
18/02/2013 |
6.12
|
350,500 | 5.93 | 6.18 | 5.93 | 0 | 0 | 0 | |
08/02/2013 |
5.93
|
230,300 | 5.99 | 6.05 | 5.93 | 0 | 0 | 0 | |
07/02/2013 |
5.99
|
350,900 | 5.67 | 5.99 | 5.67 | 108,000 | 0 | 1.0 | |
06/02/2013 |
5.67
|
261,400 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 | |
05/02/2013 |
5.54
|
164,300 | 5.61 | 5.61 | 5.48 | 100 | 0 | 0.0 | |
04/02/2013 |
5.61
|
107,400 | 5.67 | 5.73 | 5.54 | 1,200 | 0 | 0.0 | |
01/02/2013 |
5.67
|
242,800 | 5.61 | 5.67 | 5.54 | 7,000 | 0 | 0.1 | |
31/01/2013 |
5.61
|
188,800 | 5.73 | 5.86 | 5.61 | 3,400 | 5,900 | -0.0 | |
30/01/2013 |
5.73
|
376,900 | 5.73 | 5.86 | 5.73 | 52,400 | 0 | 0.5 | |
29/01/2013 |
5.73
|
299,600 | 5.73 | 5.80 | 5.61 | 55,000 | 500 | 0.5 | |
28/01/2013 |
5.73
|
443,300 | 5.67 | 5.93 | 5.67 | 12,300 | 0 | 0.1 | |
25/01/2013 |
5.67
|
337,300 | 5.61 | 5.73 | 5.54 | 0 | 0 | 0 | |
24/01/2013 |
5.61
|
176,000 | 5.48 | 5.61 | 5.35 | 0 | 500 | -0.0 | |
23/01/2013 |
5.48
|
183,600 | 5.42 | 5.61 | 5.35 | 2,100 | 1,500 | 0.0 | |
22/01/2013 |
5.42
|
225,500 | 5.67 | 5.67 | 5.29 | 4,000 | 0 | 0.0 | |
21/01/2013 |
5.67
|
270,700 | 5.73 | 5.86 | 5.54 | 3,000 | 0 | 0.0 | |
18/01/2013 |
5.73
|
261,600 | 5.86 | 5.93 | 5.67 | 8,000 | 500 | 0.1 | |
17/01/2013 |
5.86
|
262,300 | 6.05 | 6.24 | 5.86 | 0 | 500 | -0.0 | |
16/01/2013 |
6.05
|
1,505,200 | 5.73 | 6.18 | 5.80 | 92,000 | 92,500 | -0.0 | |
15/01/2013 |
5.73
|
464,400 | 5.54 | 5.73 | 5.54 | 19,000 | 5,900 | 0.1 | |
14/01/2013 |
5.54
|
232,100 | 5.54 | 5.61 | 5.29 | 0 | 1,000 | -0.0 | |
11/01/2013 |
5.54
|
373,200 | 5.48 | 5.80 | 5.42 | 100 | 14,600 | -0.1 | |
10/01/2013 |
5.48
|
249,000 | 5.48 | 5.54 | 5.22 | 6,000 | 0 | 0.1 | |
09/01/2013 |
5.48
|
494,000 | 5.67 | 5.86 | 5.35 | 23,400 | 20,000 | 0.0 | |
08/01/2013 |
5.67
|
373,500 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 | |
07/01/2013 |
5.61
|
500,600 | 5.54 | 5.93 | 5.61 | 14,000 | 0 | 0.1 | |
04/01/2013 |
5.54
|
363,400 | 5.29 | 5.61 | 5.29 | 100 | 0 | 0.0 | |
03/01/2013 |
5.29
|
354,500 | 5.48 | 5.61 | 5.22 | 0 | 0 | 0 | |
02/01/2013 |
5.48
|
558,100 | 5.16 | 5.48 | 5.10 | 100 | 0 | 0.0 | |
28/12/2012 |
5.16
|
360,600 | 5.16 | 5.22 | 5.03 | 0 | 0 | 0 | |
27/12/2012 |
5.16
|
188,000 | 5.16 | 5.29 | 5.10 | 0 | 0 | 0 | |
26/12/2012 |
5.16
|
264,400 | 5.03 | 5.22 | 5.10 | 0 | 0 | 0 | |
25/12/2012 |
5.03
|
649,900 | 4.97 | 5.29 | 4.97 | 500 | 0 | 0.0 | |
24/12/2012 |
4.97
|
198,900 | 4.78 | 4.97 | 4.84 | 0 | 0 | 0 | |
21/12/2012 |
4.78
|
168,100 | 4.84 | 4.84 | 4.72 | 4,900 | 0 | 0.0 | |
20/12/2012 |
4.84
|
193,400 | 4.91 | 4.97 | 4.84 | 0 | 0 | 0 | |
19/12/2012 |
4.91
|
222,800 | 4.84 | 4.97 | 4.84 | 0 | 1,000 | -0.0 | |
18/12/2012 |
4.84
|
64,500 | 4.97 | 4.97 | 4.78 | 3,000 | 0 | 0.0 | |
17/12/2012 |
4.97
|
265,200 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 | |
14/12/2012 |
4.84
|
104,800 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 | |
13/12/2012 |
4.97
|
162,600 | 5.03 | 5.10 | 4.84 | 0 | 0 | 0 | |
12/12/2012 |
5.03
|
151,700 | 4.97 | 5.10 | 4.84 | 0 | 0 | 0 | |
11/12/2012 |
4.97
|
188,100 | 4.91 | 4.97 | 4.84 | 0 | 500 | -0.0 | |
10/12/2012 |
4.91
|
257,500 | 4.78 | 4.97 | 4.72 | 0 | 500 | -0.0 | |
07/12/2012 |
4.78
|
147,500 | 4.65 | 4.78 | 4.65 | 2,500 | 500 | 0.0 | |
06/12/2012 |
4.65
|
122,300 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
05/12/2012 |
4.72
|
172,800 | 4.65 | 4.84 | 4.65 | 8,000 | 700 | 0.1 | |
04/12/2012 |
4.65
|
103,100 | 4.52 | 4.72 | 4.52 | 0 | 0 | 0 | |
03/12/2012 |
4.52
|
87,300 | 4.52 | 4.59 | 4.46 | 10,000 | 0 | 0.1 | |
30/11/2012 |
4.52
|
123,500 | 4.59 | 4.65 | 4.46 | 0 | 0 | 0 | |
29/11/2012 |
4.59
|
23,300 | 4.65 | 4.65 | 4.59 | 2,000 | 0 | 0.0 | |
28/11/2012 |
4.65
|
123,000 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 | |
27/11/2012 |
4.65
|
33,300 | 4.59 | 4.65 | 4.52 | 0 | 0 | 0 | |
26/11/2012 |
4.59
|
77,500 | 4.78 | 4.78 | 4.52 | 300 | 0 | 0.0 | |
23/11/2012 |
4.78
|
140,900 | 4.78 | 4.84 | 4.65 | 7,000 | 0 | 0.1 | |
22/11/2012 |
4.78
|
47,800 | 4.84 | 4.84 | 4.72 | 0 | 100 | -0.0 | |
21/11/2012 |
4.84
|
55,200 | 4.84 | 4.91 | 4.52 | 4,000 | 0 | 0.0 | |
20/11/2012 |
4.84
|
116,400 | 4.84 | 4.91 | 4.72 | 0 | 0 | 0 | |
19/11/2012 |
4.84
|
46,400 | 4.84 | 5.03 | 4.78 | 3,500 | 0 | 0.0 | |
16/11/2012 |
4.84
|
45,500 | 4.78 | 4.84 | 4.72 | 0 | 0 | 0 | |
15/11/2012 |
4.78
|
55,900 | 4.78 | 4.78 | 4.72 | 2,000 | 0 | 0.0 | |
14/11/2012 |
4.78
|
153,200 | 4.78 | 4.91 | 4.78 | 8,500 | 20,400 | -0.1 | |
13/11/2012 |
4.78
|
84,500 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
12/11/2012 |
4.91
|
129,100 | 4.78 | 4.91 | 4.72 | 0 | 0 | 0 | |
09/11/2012 |
4.78
|
20,700 | 4.72 | 4.78 | 4.65 | 0 | 0 | 0 | |
08/11/2012 |
4.72
|
52,200 | 4.84 | 4.84 | 4.65 | 0 | 500 | -0.0 | |
07/11/2012 |
4.84
|
82,200 | 4.78 | 4.91 | 4.78 | 0 | 500 | -0.0 |