Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.54 | -10.89% | 4,646,700 | -17,300 | -0.1 |
4.40
4.96
4.42
|
2 tháng
(2024-07-22) |
-1.23 | -21.77% | 9,227,900 | -3,000 | -0.0 |
4.40
5.65
4.42
|
3 tháng
(2024-06-21) |
-1.78 | -28.71% | 13,883,200 | -40,506 | -0.2 |
4.40
6.20
4.42
|
6 tháng
(2024-03-25) |
-2.24 | -33.63% | 38,664,000 | -6,806 | -0.0 |
4.40
6.90
4.42
|
12 tháng
(2023-09-25) |
-1.94 | -30.50% | 124,176,400 | 86,894 | 0.5 |
4.40
8.25
4.42
|
24 tháng
(2022-09-30) |
-10.08 | -69.52% | 419,538,400 | 39,740 | -1.0 |
4.40
14.50
4.42
|
36 tháng
(2021-10-05) |
-1.88 | -29.84% | 890,702,500 | -76,560 | -8.9 |
4.40
20.50
4.42
|
60 tháng
(2019-10-16) |
0.61 | 16.01% | 1,568,047,480 | -1,143,760 | -14.9 |
2.24
20.50
4.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
11.30
|
2,186,100 | 11.30 | 11.40 | 11.10 | 168,840 | 0 | 1.9 | |
19/11/2013 |
11.30
|
1,999,420 | 11.10 | 11.40 | 11.20 | 51,930 | 15,000 | 0.4 | |
18/11/2013 |
11.10
|
3,336,410 | 11 | 11.40 | 11 | 0 | 15,000 | -0.2 | |
15/11/2013 |
11
|
1,393,170 | 10.80 | 11 | 10.90 | 0 | 0 | 0 | |
14/11/2013 |
10.80
|
1,577,950 | 10.70 | 11 | 10.60 | 0 | 17,000 | -0.2 | |
13/11/2013 |
10.70
|
2,035,320 | 10.90 | 11.10 | 10.70 | 50,000 | 165,830 | -1.3 | |
12/11/2013 |
10.90
|
2,566,150 | 11.30 | 11.50 | 10.80 | 500 | 60,420 | -0.7 | |
11/11/2013 |
11.30
|
1,940,730 | 11 | 11.30 | 11 | 0 | 4,000 | -0.0 | |
08/11/2013 |
11
|
1,715,520 | 11 | 11.20 | 10.90 | 0 | 0 | 0 | |
07/11/2013 |
11
|
4,131,110 | 11.30 | 11.40 | 11 | 811,600 | 0 | 9.1 | |
06/11/2013 |
11.30
|
1,787,100 | 11.10 | 11.30 | 11.10 | 198,300 | 0 | 2.2 | |
05/11/2013 |
11.10
|
1,999,190 | 11.10 | 11.30 | 11 | 0 | 7,100 | -0.1 | |
04/11/2013 |
11.10
|
3,730,120 | 10.60 | 11.30 | 10.40 | 750,000 | 5,250 | 8.0 | |
01/11/2013 |
10.60
|
1,897,840 | 10.30 | 10.70 | 10.30 | 200 | 0 | 0.0 | |
31/10/2013 |
10.30
|
854,100 | 10.30 | 10.50 | 10.20 | 0 | 46,350 | -0.5 | |
30/10/2013 |
10.30
|
1,049,390 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 | |
29/10/2013 |
10.40
|
891,830 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
28/10/2013 |
10.20
|
2,581,320 | 10.70 | 10.70 | 10.20 | 500,200 | 0 | 5.2 | |
25/10/2013 |
10.70
|
2,466,210 | 10.70 | 10.70 | 10.40 | 852,430 | 0 | 9.0 | |
24/10/2013 |
10.70
|
3,144,650 | 10.80 | 10.90 | 10.30 | 104,360 | 0 | 1.1 | |
23/10/2013 |
10.80
|
3,825,770 | 10.60 | 11.10 | 10.70 | 164,490 | 44,000 | 1.3 | |
22/10/2013 |
10.60
|
2,080,450 | 10.70 | 10.70 | 10.40 | 103,880 | 450,000 | -3.7 | |
21/10/2013 |
10.70
|
2,565,130 | 10.80 | 11.20 | 10.50 | 228,880 | 10,000 | 2.4 | |
18/10/2013 |
10.80
|
4,843,070 | 10.10 | 10.80 | 9.90 | 512,380 | 0 | 5.3 | |
17/10/2013 |
10.10
|
2,272,820 | 9.90 | 10.30 | 9.90 | 2,000 | 0 | 0.0 | |
16/10/2013 |
9.90
|
2,590,360 | 9.60 | 10.10 | 9.70 | 83,550 | 0 | 0.8 | |
15/10/2013 |
9.60
|
2,278,960 | 9.30 | 9.70 | 9.20 | 300,000 | 1,000 | 2.9 | |
14/10/2013 |
9.30
|
643,140 | 9.40 | 9.50 | 9.20 | 71,400 | 0 | 0.7 | |
11/10/2013 |
9.40
|
1,797,390 | 9.40 | 9.60 | 9.30 | 129,150 | 0 | 1.2 | |
10/10/2013 |
9.40
|
2,004,160 | 9.80 | 9.80 | 9.40 | 0 | 30,000 | -0.3 | |
09/10/2013 |
9.80
|
1,138,740 | 9.70 | 10 | 9.70 | 29,000 | 900 | 0.3 | |
08/10/2013 |
9.70
|
1,816,340 | 10 | 10 | 9.60 | 10,000 | 0 | 0.1 | |
07/10/2013 |
10
|
1,730,940 | 10 | 10.20 | 9.80 | 0 | 0 | 0 | |
04/10/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/10/2013 |
10
|
1,773,620 | 9.80 | 10.10 | 9.80 | 15,000 | 0 | 0.2 | |
03/10/2013 |
9.80
|
1,958,840 | 9.80 | 9.80 | 9.51 | 0 | 62,360 | -0.6 | |
02/10/2013 |
9.80
|
2,047,470 | 9.51 | 9.99 | 9.51 | 31,490 | 0 | 0.3 | |
01/10/2013 |
9.51
|
2,676,320 | 9.70 | 9.99 | 9.42 | 15,000 | 0 | 0.2 | |
30/09/2013 |
9.70
|
2,293,660 | 9.13 | 9.70 | 9.13 | 112,360 | 0 | 1.1 | |
27/09/2013 |
9.13
|
1,807,670 | 9.23 | 9.32 | 9.04 | 103,640 | 36,940 | 0.6 | |
26/09/2013 |
9.23
|
1,973,680 | 9.23 | 9.42 | 9.04 | 201,370 | 0 | 2.0 | |
25/09/2013 |
9.23
|
2,258,180 | 8.85 | 9.32 | 8.75 | 152,160 | 0 | 1.5 | |
24/09/2013 |
8.85
|
2,447,920 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 | |
23/09/2013 |
8.75
|
1,753,760 | 8.18 | 8.75 | 8.18 | 0 | 0 | 0 | |
20/09/2013 |
8.18
|
847,680 | 8.28 | 8.37 | 8.18 | 2,000 | 529,650 | -4.5 | |
19/09/2013 |
8.28
|
1,041,740 | 8.18 | 8.47 | 8.28 | 0 | 0 | 0 | |
18/09/2013 |
8.18
|
1,068,100 | 8.28 | 8.37 | 8.09 | 0 | 0 | 0 | |
17/09/2013 |
8.28
|
771,060 | 8.37 | 8.47 | 8.18 | 0 | 0 | 0 | |
16/09/2013 |
8.37
|
746,020 | 8.47 | 8.56 | 8.28 | 0 | 0 | 0 | |
13/09/2013 |
8.47
|
1,769,360 | 8.47 | 8.75 | 8.37 | 53,790 | 0 | 0.5 | |
12/09/2013 |
8.47
|
1,068,460 | 8.28 | 8.56 | 8.18 | 0 | 0 | 0 | |
11/09/2013 |
8.28
|
591,010 | 8.18 | 8.37 | 8.09 | 50,260 | 0 | 0.4 | |
10/09/2013 |
8.18
|
738,540 | 7.99 | 8.28 | 7.99 | 0 | 31,000 | -0.3 | |
09/09/2013 |
7.99
|
1,211,390 | 8.37 | 8.37 | 7.99 | 180 | 102,000 | -0.9 | |
06/09/2013 |
8.37
|
749,890 | 8.28 | 8.47 | 8.18 | 58,780 | 0 | 0.5 | |
05/09/2013 |
8.28
|
1,055,280 | 8.09 | 8.37 | 7.99 | 100 | 0 | 0.0 | |
04/09/2013 |
8.09
|
1,236,040 | 8.18 | 8.28 | 7.99 | 134,000 | 12,020 | 1.0 | |
03/09/2013 |
8.18
|
645,980 | 8.37 | 8.47 | 8.18 | 0 | 53,680 | -0.5 | |
30/08/2013 |
8.37
|
935,610 | 8.18 | 8.47 | 8.09 | 0 | 0 | 0 | |
29/08/2013 |
8.18
|
1,913,080 | 8.09 | 8.56 | 8.09 | 0 | 388,060 | -3.4 | |
28/08/2013 |
8.09
|
1,863,840 | 8.56 | 8.56 | 8.09 | 0 | 130,610 | -1.1 | |
27/08/2013 |
8.56
|
459,830 | 8.66 | 8.75 | 8.56 | 0 | 53,680 | -0.5 | |
26/08/2013 |
8.66
|
595,430 | 8.56 | 8.75 | 8.37 | 0 | 83,680 | -0.8 | |
23/08/2013 |
8.56
|
1,551,170 | 8.75 | 8.94 | 8.47 | 2,200 | 938,560 | -8.5 | |
22/08/2013 |
8.75
|
1,555,300 | 9.04 | 9.23 | 8.75 | 0 | 553,660 | -5.1 | |
21/08/2013 |
9.04
|
863,110 | 9.13 | 9.13 | 8.75 | 0 | 10 | -0.0 | |
20/08/2013 |
9.13
|
1,243,450 | 9.23 | 9.23 | 9.04 | 0 | 47,600 | -0.5 | |
19/08/2013 |
9.23
|
1,614,410 | 9.13 | 9.42 | 9.04 | 0 | 144,030 | -1.4 | |
16/08/2013 |
9.13
|
1,624,100 | 9.13 | 9.32 | 8.94 | 0 | 0 | 0 | |
15/08/2013 |
9.13
|
2,138,250 | 8.56 | 9.13 | 8.56 | 0 | 0 | 0 | |
14/08/2013 |
8.56
|
1,385,280 | 8.09 | 8.56 | 7.99 | 0 | 1,990 | -0.0 | |
13/08/2013 |
8.09
|
1,413,290 | 8.47 | 8.56 | 8.09 | 10,000 | 0 | 0.1 | |
12/08/2013 |
8.47
|
2,261,630 | 8.85 | 8.85 | 8.37 | 75,000 | 0 | 0.7 | |
09/08/2013 |
8.85
|
603,680 | 8.94 | 9.04 | 8.75 | 0 | 30,420 | -0.3 | |
08/08/2013 |
8.94
|
345,070 | 9.13 | 9.23 | 8.94 | 0 | 0 | 0 | |
07/08/2013 |
9.13
|
922,600 | 9.04 | 9.23 | 8.94 | 100,000 | 0 | 1.0 | |
06/08/2013 |
9.04
|
431,080 | 8.94 | 9.04 | 8.85 | 53,680 | 45,620 | 0.1 | |
05/08/2013 |
8.94
|
467,970 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 | |
02/08/2013 |
9.13
|
831,190 | 8.85 | 9.13 | 8.85 | 55,690 | 0 | 0.5 | |
01/08/2013 |
8.85
|
558,970 | 8.75 | 8.94 | 8.66 | 0 | 0 | 0 | |
31/07/2013 |
8.75
|
474,480 | 8.85 | 8.85 | 8.66 | 0 | 107,380 | -1.0 | |
30/07/2013 |
8.85
|
742,990 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 | |
29/07/2013 |
8.75
|
885,550 | 9.23 | 9.23 | 8.75 | 0 | 0 | 0 | |
26/07/2013 |
9.23
|
1,397,250 | 9.32 | 9.42 | 8.94 | 0 | 153,690 | -1.5 | |
25/07/2013 |
9.32
|
1,080,760 | 9.70 | 9.80 | 9.32 | 0 | 100,000 | -1.0 | |
24/07/2013 |
9.70
|
1,832,090 | 9.99 | 9.99 | 9.70 | 0 | 523,630 | -5.4 | |
23/07/2013 |
9.99
|
489,560 | 10.09 | 10.09 | 9.99 | 0 | 0 | 0 | |
22/07/2013 |
10.09
|
819,800 | 10.18 | 10.28 | 9.99 | 0 | 0 | 0 | |
19/07/2013 |
10.18
|
1,343,400 | 10.09 | 10.37 | 10.09 | 0 | 100 | -0.0 | |
18/07/2013 |
10.09
|
643,970 | 10.37 | 10.37 | 10.09 | 0 | 200 | -0.0 | |
17/07/2013 |
10.37
|
645,710 | 10.28 | 10.37 | 10.18 | 100 | 161,100 | -1.7 | |
16/07/2013 |
10.28
|
459,740 | 10.28 | 10.37 | 10.18 | 0 | 0 | 0 | |
15/07/2013 |
10.28
|
743,590 | 10.37 | 10.47 | 10.18 | 0 | 53,670 | -0.6 | |
12/07/2013 |
10.37
|
1,119,350 | 9.90 | 10.37 | 9.99 | 0 | 0 | 0 | |
11/07/2013 |
9.90
|
642,100 | 9.90 | 9.99 | 9.80 | 0 | 304,250 | -3.1 | |
10/07/2013 |
9.90
|
451,630 | 9.99 | 10.18 | 9.90 | 0 | 268,350 | -2.8 | |
09/07/2013 |
9.99
|
623,210 | 9.99 | 10.09 | 9.99 | 10 | 3,000 | -0.0 | |
08/07/2013 |
9.99
|
1,162,510 | 10.28 | 10.28 | 9.99 | 0 | 0 | 0 | |
05/07/2013 |
10.28
|
1,391,840 | 10.37 | 10.56 | 10.28 | 0 | 150,000 | -1.6 | |
04/07/2013 |
10.37
|
1,036,190 | 10.37 | 10.47 | 10.28 | 0 | 50,270 | -0.5 | |
03/07/2013 |
10.37
|
1,890,450 | 10.56 | 10.66 | 10.37 | 0 | 650,270 | -7.1 |