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) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
9.98
|
78,400 | 9.76 | 10.04 | 9.89 | 73,000 | 1,000 | 2.4 | |
20/11/2013 |
9.76
|
42,090 | 9.73 | 10.04 | 9.73 | 41,950 | 0 | 1.3 | |
19/11/2013 |
9.73
|
18,760 | 9.73 | 9.76 | 9.61 | 7,000 | 5,000 | 0.1 | |
18/11/2013 |
9.73
|
20,110 | 9.73 | 9.73 | 9.58 | 12,700 | 2,000 | 0.3 | |
15/11/2013 |
9.73
|
36,270 | 9.73 | 9.73 | 9.58 | 29,670 | 10 | 0.9 | |
14/11/2013 |
9.73
|
6,810 | 9.49 | 9.73 | 9.52 | 4,800 | 0 | 0.2 | |
13/11/2013 |
9.49
|
9,200 | 9.61 | 9.61 | 9.46 | 0 | 7,000 | -0.2 | |
12/11/2013 |
9.61
|
10,540 | 9.61 | 9.61 | 9.52 | 10,020 | 0 | 0.3 | |
11/11/2013 |
9.61
|
8,120 | 9.58 | 9.61 | 9.52 | 3,060 | 0 | 0.1 | |
08/11/2013 |
9.58
|
20,660 | 9.58 | 9.58 | 9.52 | 17,620 | 6,700 | 0.3 | |
07/11/2013 |
9.58
|
8,920 | 9.58 | 9.58 | 9.46 | 6,500 | 0 | 0.2 | |
06/11/2013 |
9.58
|
23,310 | 9.52 | 9.58 | 9.40 | 10,980 | 0 | 0.3 | |
05/11/2013 |
9.52
|
6,850 | 9.49 | 9.52 | 9.49 | 2,850 | 0 | 0.1 | |
04/11/2013 |
9.49
|
5,200 | 9.61 | 9.61 | 9.49 | 4,940 | 0 | 0.2 | |
01/11/2013 |
9.61
|
13,170 | 9.70 | 9.70 | 9.61 | 7,670 | 0 | 0.2 | |
31/10/2013 |
9.70
|
33,080 | 9.73 | 9.73 | 9.52 | 31,290 | 0 | 1.0 | |
30/10/2013 |
9.73
|
48,070 | 9.73 | 9.76 | 9.67 | 42,170 | 0 | 1.3 | |
29/10/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/10/2013 |
9.73
|
160,820 | 9.28 | 9.73 | 9.43 | 140,120 | 0 | 4.5 | |
28/10/2013 |
9.28
|
51,880 | 9.28 | 9.28 | 9.22 | 34,180 | 0 | 1.1 | |
25/10/2013 |
9.28
|
57,450 | 9.16 | 9.28 | 9.16 | 54,750 | 0 | 1.8 | |
24/10/2013 |
9.16
|
62,320 | 9.13 | 9.16 | 9.10 | 23,000 | 4,000 | 0.6 | |
23/10/2013 |
9.13
|
42,120 | 9.13 | 9.16 | 9.05 | 18,060 | 0 | 0.6 | |
22/10/2013 |
9.13
|
82,360 | 9.13 | 9.13 | 9.10 | 21,420 | 2,000 | 0.6 | |
21/10/2013 |
9.13
|
32,210 | 9.13 | 9.28 | 9.13 | 9,470 | 0 | 0.3 | |
18/10/2013 |
9.13
|
67,450 | 9.05 | 9.19 | 9.13 | 30,230 | 0 | 1.0 | |
17/10/2013 |
9.05
|
16,650 | 8.90 | 9.10 | 8.90 | 11,350 | 0 | 0.4 | |
16/10/2013 |
8.90
|
40,400 | 8.78 | 8.93 | 8.70 | 2,000 | 6,560 | -0.1 | |
15/10/2013 |
8.78
|
31,300 | 8.70 | 8.78 | 8.64 | 20,600 | 15,300 | 0.2 | |
14/10/2013 |
8.70
|
2,910 | 8.67 | 8.87 | 8.64 | 450 | 940 | -0.0 | |
11/10/2013 |
8.67
|
19,790 | 8.70 | 8.70 | 8.64 | 10,190 | 8,000 | 0.1 | |
10/10/2013 |
8.70
|
33,610 | 8.76 | 8.76 | 8.64 | 7,300 | 23,000 | -0.5 | |
09/10/2013 |
8.76
|
500 | 8.84 | 8.93 | 8.76 | 0 | 0 | 0 | |
08/10/2013 |
8.84
|
40 | 8.70 | 8.90 | 8.84 | 0 | 0 | 0 | |
07/10/2013 |
8.70
|
31,910 | 8.70 | 8.96 | 8.61 | 11,100 | 3,000 | 0.2 | |
04/10/2013 |
8.70
|
29,690 | 8.64 | 8.70 | 8.61 | 25,190 | 7,000 | 0.5 | |
03/10/2013 |
8.64
|
9,400 | 8.84 | 8.84 | 8.64 | 5,500 | 0 | 0.2 | |
02/10/2013 |
8.84
|
16,450 | 8.67 | 8.84 | 8.70 | 5,150 | 0 | 0.2 | |
01/10/2013 |
8.67
|
10,590 | 8.64 | 8.67 | 8.64 | 4,240 | 0 | 0.1 | |
30/09/2013 |
8.64
|
1,730 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
27/09/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
26/09/2013 |
8.67
|
1,800 | 8.52 | 8.67 | 8.55 | 200 | 0 | 0.0 | |
25/09/2013 |
8.52
|
24,050 | 8.52 | 8.84 | 8.52 | 2,240 | 3,000 | -0.0 | |
24/09/2013 |
8.52
|
42,100 | 8.52 | 8.55 | 8.52 | 25,370 | 3,000 | 0.7 | |
23/09/2013 |
8.52
|
15,850 | 8.49 | 8.52 | 8.49 | 3,000 | 0 | 0.1 | |
20/09/2013 |
8.49
|
10,100 | 8.55 | 8.55 | 8.41 | 0 | 5,100 | -0.1 | |
19/09/2013 |
8.55
|
7,740 | 8.55 | 8.58 | 8.55 | 3,710 | 0 | 0.1 | |
18/09/2013 |
8.55
|
5,500 | 8.55 | 8.55 | 8.55 | 2,290 | 0 | 0.1 | |
17/09/2013 |
8.55
|
1,370 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
16/09/2013 |
8.70
|
4,400 | 8.55 | 8.70 | 8.55 | 2,300 | 0 | 0.1 | |
13/09/2013 |
8.55
|
17,180 | 8.52 | 8.55 | 8.49 | 4,000 | 0 | 0.1 | |
12/09/2013 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/09/2013 |
8.52
|
19,850 | 8.55 | 8.55 | 8.52 | 5,850 | 0 | 0.2 | |
10/09/2013 |
8.55
|
10,000 | 8.55 | 8.55 | 8.49 | 6,300 | 0 | 0.2 | |
09/09/2013 |
8.55
|
17,580 | 8.55 | 8.58 | 8.49 | 8,050 | 0 | 0.2 | |
06/09/2013 |
8.55
|
7,100 | 8.55 | 8.58 | 8.55 | 3,000 | 0 | 0.1 | |
05/09/2013 |
8.55
|
380 | 8.61 | 8.64 | 8.55 | 40 | 0 | 0.0 | |
04/09/2013 |
8.61
|
15,600 | 8.55 | 8.67 | 8.55 | 8,850 | 0 | 0.3 | |
03/09/2013 |
8.55
|
19,050 | 8.55 | 8.58 | 8.55 | 6,050 | 1,010 | 0.1 | |
30/08/2013 |
8.55
|
11,830 | 8.70 | 8.70 | 8.49 | 9,250 | 300 | 0.3 | |
29/08/2013 |
8.70
|
1,000 | 8.47 | 8.70 | 8.55 | 1,000 | 0 | 0.0 | |
28/08/2013 |
8.47
|
36,640 | 8.44 | 8.47 | 8.41 | 20,640 | 0 | 0.6 | |
27/08/2013 |
8.44
|
6,980 | 8.44 | 8.52 | 8.44 | 1,000 | 0 | 0.0 | |
26/08/2013 |
8.44
|
3,350 | 8.41 | 8.44 | 8.41 | 1,650 | 0 | 0.0 | |
23/08/2013 |
8.41
|
14,690 | 8.41 | 8.44 | 8.41 | 7,400 | 2,600 | 0.1 | |
22/08/2013 |
8.41
|
22,350 | 8.44 | 8.44 | 8.41 | 8,700 | 280 | 0.2 | |
21/08/2013 |
8.44
|
25,730 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 | |
20/08/2013 |
8.52
|
45,560 | 8.52 | 8.55 | 8.49 | 0 | 0 | 0 | |
19/08/2013 |
8.52
|
10,630 | 8.52 | 8.58 | 8.38 | 0 | 0 | 0 | |
16/08/2013 |
8.52
|
16,970 | 8.47 | 8.52 | 8.44 | 0 | 0 | 0 | |
15/08/2013 |
8.47
|
23,070 | 8.41 | 8.47 | 8.32 | 1,100 | 10,000 | -0.3 | |
14/08/2013 |
8.41
|
29,970 | 8.32 | 8.41 | 8.29 | 0 | 12,700 | -0.4 | |
13/08/2013 |
8.32
|
24,340 | 8.47 | 8.47 | 8.29 | 4,850 | 0 | 0.1 | |
12/08/2013 |
8.47
|
13,440 | 8.52 | 8.52 | 8.38 | 4,600 | 8,800 | -0.1 | |
09/08/2013 |
8.52
|
55,330 | 8.23 | 8.52 | 8.23 | 0 | 33,910 | -1.0 | |
08/08/2013 |
8.23
|
91,770 | 8.23 | 8.26 | 8.23 | 16,600 | 90,390 | -2.1 | |
07/08/2013 |
8.23
|
55,000 | 8.23 | 8.26 | 8.20 | 107,000 | 150,000 | -1.2 | |
06/08/2013 |
8.23
|
84,090 | 8.32 | 8.32 | 8.23 | 58,240 | 105,400 | -1.3 | |
05/08/2013 |
8.32
|
19,100 | 8.26 | 8.41 | 8.26 | 3,100 | 17,060 | -0.4 | |
02/08/2013 |
8.26
|
3,720 | 8.18 | 8.29 | 8.26 | 2,220 | 2,000 | 0.0 | |
01/08/2013 |
8.18
|
74,700 | 8.20 | 8.20 | 8.15 | 188,550 | 200,200 | -0.3 | |
31/07/2013 |
8.20
|
58,190 | 8.23 | 8.23 | 8.20 | 36,430 | 55,600 | -0.5 | |
30/07/2013 |
8.23
|
1,010 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 | |
29/07/2013 |
8.23
|
1,900 | 8.26 | 8.26 | 8.23 | 0 | 0 | 0 | |
26/07/2013 |
8.26
|
41,560 | 8.26 | 8.26 | 8.23 | 25,190 | 40,000 | -0.4 | |
25/07/2013 |
8.26
|
36,880 | 8.26 | 8.26 | 8.26 | 20,000 | 31,480 | -0.3 | |
24/07/2013 |
8.26
|
12,710 | 8.44 | 8.44 | 8.23 | 0 | 11,710 | -0.3 | |
23/07/2013 |
8.44
|
29,980 | 8.44 | 8.44 | 8.18 | 0 | 21,280 | -0.6 | |
22/07/2013 |
8.44
|
3,720 | 8.41 | 8.64 | 8.41 | 2,480 | 0 | 0.1 | |
19/07/2013 |
8.41
|
65,570 | 8.58 | 8.58 | 8.41 | 33,300 | 63,070 | -0.9 | |
18/07/2013 |
8.58
|
55,000 | 8.70 | 8.78 | 8.58 | 957,720 | 979,650 | -0.7 | |
17/07/2013 |
8.70
|
110,840 | 8.67 | 8.73 | 8.67 | 135,920 | 160,000 | -0.7 | |
16/07/2013 |
8.67
|
119,320 | 8.67 | 8.73 | 8.67 | 97,970 | 40,000 | 1.7 | |
15/07/2013 |
8.67
|
40,550 | 8.70 | 8.73 | 8.67 | 22,400 | 0 | 0.7 | |
12/07/2013 |
8.70
|
75,930 | 8.58 | 8.70 | 8.61 | 74,420 | 0 | 2.2 | |
11/07/2013 |
8.58
|
18,810 | 8.55 | 8.61 | 8.55 | 1,660 | 0 | 0.0 | |
10/07/2013 |
8.55
|
38,300 | 8.55 | 8.58 | 8.47 | 22,460 | 25,120 | -0.1 | |
09/07/2013 |
8.55
|
41,600 | 8.55 | 8.55 | 8.52 | 21,000 | 20,590 | 0.0 | |
08/07/2013 |
8.55
|
44,480 | 8.49 | 8.55 | 8.52 | 26,930 | 12,790 | 0.4 | |
05/07/2013 |
8.49
|
25,020 | 8.35 | 8.55 | 8.35 | 7,000 | 0 | 0.2 | |
04/07/2013 |
8.35
|
27,380 | 8.29 | 8.38 | 8.23 | 8,050 | 1,000 | 0.2 |