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) |
-0.60 | -4.38% | 12,067,400 | 0 | 0 |
12.70
13.70
13.10
|
2 tháng
(2024-07-22) |
-0.70 | -5.07% | 30,809,100 | -21,600 | -0.3 |
12.70
13.90
13.10
|
3 tháng
(2024-06-24) |
-1.70 | -11.49% | 52,788,800 | -25,800 | -0.4 |
12.70
15.70
13.10
|
6 tháng
(2024-03-25) |
-1.60 | -10.88% | 220,593,400 | -76,320 | -1.2 |
12.70
16.80
13.10
|
12 tháng
(2023-09-26) |
0.54 | 4.31% | 390,587,800 | -170,412 | -2.8 |
12.18
16.80
13.10
|
24 tháng
(2022-10-03) |
0.98 | 8.13% | 821,310,186 | -126,761 | -3.0 |
6.73
16.80
13.10
|
36 tháng
(2021-10-06) |
3.71 | 39.50% | 1,290,683,601 | -113,083 | -2.2 |
6.73
25.73
13.10
|
60 tháng
(2019-10-17) |
8.40 | 178.66% | 1,571,361,519 | -6,113,026 | -63.2 |
2.69
25.73
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2013 |
7.38
|
264,259 | 7.38 | 7.48 | 6.97 | 16,200 | 0 | 0.2 | |
22/11/2013 |
7.38
|
204,805 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 | |
21/11/2013 |
7.28
|
634,074 | 7.33 | 7.63 | 7.28 | 0 | 22,000 | -0.3 | |
20/11/2013 |
7.33
|
507,550 | 7.17 | 7.38 | 7.17 | 0 | 15,000 | -0.2 | |
19/11/2013 |
7.17
|
203,601 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 | |
18/11/2013 |
7.28
|
547,107 | 7.12 | 7.28 | 7.17 | 0 | 21,200 | -0.3 | |
15/11/2013 |
7.12
|
130,300 | 7.17 | 7.22 | 7.12 | 0 | 0 | 0 | |
14/11/2013 |
7.17
|
124,320 | 7.07 | 7.17 | 7.07 | 800 | 0 | 0.0 | |
13/11/2013 |
7.07
|
148,950 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 | |
12/11/2013 |
7.17
|
273,010 | 7.28 | 7.38 | 7.17 | 0 | 0 | 0 | |
11/11/2013 |
7.28
|
413,900 | 7.07 | 7.28 | 7.07 | 0 | 1,000 | -0.0 | |
08/11/2013 |
7.07
|
214,500 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 | |
07/11/2013 |
7.12
|
360,215 | 7.17 | 7.28 | 7.12 | 0 | 0 | 0 | |
06/11/2013 |
7.17
|
133,699 | 7.12 | 7.17 | 7.07 | 0 | 0 | 0 | |
05/11/2013 |
7.12
|
218,444 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 | |
04/11/2013 |
7.17
|
135,718 | 7.02 | 7.17 | 7.02 | 0 | 0 | 0 | |
01/11/2013 |
7.02
|
180,950 | 7.12 | 7.12 | 7.02 | 2,000 | 0 | 0.0 | |
31/10/2013 |
7.12
|
238,125 | 7.07 | 7.12 | 7.02 | 3,800 | 0 | 0.1 | |
30/10/2013 |
7.07
|
647,786 | 7.28 | 7.28 | 6.97 | 5,000 | 0 | 0.1 | |
29/10/2013 |
7.28
|
155,700 | 7.17 | 7.28 | 7.12 | 0 | 10,000 | -0.1 | |
28/10/2013 |
7.17
|
172,700 | 7.33 | 7.58 | 7.17 | 2,000 | 30,000 | -0.4 | |
25/10/2013 |
7.33
|
121,920 | 7.28 | 7.38 | 7.22 | 0 | 0 | 0 | |
24/10/2013 |
7.28
|
314,751 | 7.43 | 7.48 | 7.22 | 20,000 | 30,000 | -0.1 | |
23/10/2013 |
7.43
|
261,152 | 7.43 | 7.53 | 7.43 | 0 | 0 | 0 | |
22/10/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/10/2013 |
7.43
|
429,310 | 7.53 | 7.94 | 7.38 | 15,000 | 3,000 | 0.2 | |
21/10/2013 |
7.53
|
339,724 | 7.48 | 7.58 | 7.48 | 100 | 0 | 0.0 | |
18/10/2013 |
7.48
|
198,596 | 7.58 | 7.63 | 7.48 | 0 | 0 | 0 | |
17/10/2013 |
7.58
|
390,800 | 7.44 | 7.68 | 7.48 | 120,000 | 0 | 1.9 | |
16/10/2013 |
7.44
|
443,455 | 7.48 | 7.53 | 7.44 | 30,000 | 60,000 | -0.5 | |
15/10/2013 |
7.48
|
520,400 | 7.44 | 7.53 | 7.39 | 138,000 | 25,700 | 1.7 | |
14/10/2013 |
7.44
|
373,061 | 7.29 | 7.44 | 7.29 | 30,000 | 14,300 | 0.2 | |
11/10/2013 |
7.29
|
650,540 | 7.29 | 7.39 | 7.29 | 205,000 | 134,600 | 1.1 | |
10/10/2013 |
7.29
|
467,300 | 7.24 | 7.34 | 7.15 | 110,000 | 65,600 | 0.7 | |
09/10/2013 |
7.24
|
299,000 | 7.24 | 7.39 | 7.24 | 8,500 | 0 | 0.1 | |
08/10/2013 |
7.24
|
283,600 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
07/10/2013 |
7.29
|
230,741 | 7.15 | 7.34 | 7.15 | 33,000 | 1,400 | 0.5 | |
04/10/2013 |
7.15
|
273,218 | 7.15 | 7.20 | 7.00 | 0 | 0 | 0 | |
03/10/2013 |
7.15
|
275,200 | 7.24 | 7.24 | 7.05 | 2,000 | 0 | 0.0 | |
02/10/2013 |
7.24
|
239,440 | 7.15 | 7.29 | 7.15 | 2,000 | 0 | 0.0 | |
01/10/2013 |
7.15
|
542,350 | 7.05 | 7.34 | 7.05 | 1,400 | 56,800 | -0.8 | |
30/09/2013 |
7.05
|
216,250 | 6.91 | 7.05 | 6.91 | 0 | 0 | 0 | |
27/09/2013 |
6.91
|
327,920 | 6.96 | 7.05 | 6.86 | 0 | 0 | 0 | |
26/09/2013 |
6.96
|
96,953 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
25/09/2013 |
6.96
|
157,660 | 6.96 | 7.05 | 6.91 | 500 | 20,000 | -0.3 | |
24/09/2013 |
6.96
|
367,134 | 6.76 | 7.05 | 6.72 | 0 | 0 | 0 | |
23/09/2013 |
6.76
|
142,900 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 | |
20/09/2013 |
6.67
|
53,300 | 6.62 | 6.72 | 6.62 | 0 | 0 | 0 | |
19/09/2013 |
6.62
|
191,610 | 6.57 | 6.72 | 6.57 | 0 | 0 | 0 | |
18/09/2013 |
6.57
|
118,320 | 6.67 | 6.67 | 6.57 | 40,200 | 0 | 0.6 | |
17/09/2013 |
6.67
|
131,014 | 6.72 | 6.81 | 6.04 | 18,200 | 63,900 | -0.6 | |
16/09/2013 |
6.72
|
32,900 | 6.72 | 6.81 | 6.67 | 5,000 | 0 | 0.1 | |
13/09/2013 |
6.72
|
36,800 | 6.72 | 6.72 | 6.67 | 3,000 | 1,100 | 0.0 | |
12/09/2013 |
6.72
|
100,500 | 6.72 | 6.81 | 6.67 | 6,500 | 0 | 0.1 | |
11/09/2013 |
6.72
|
202,600 | 6.67 | 6.81 | 6.72 | 50,000 | 0 | 0.7 | |
10/09/2013 |
6.67
|
120,597 | 6.57 | 6.72 | 6.48 | 3,600 | 0 | 0.1 | |
09/09/2013 |
6.57
|
145,000 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 | |
06/09/2013 |
6.76
|
93,520 | 6.76 | 6.81 | 6.72 | 30,400 | 0 | 0.4 | |
05/09/2013 |
6.76
|
93,100 | 6.57 | 6.76 | 6.62 | 20,000 | 0 | 0.3 | |
04/09/2013 |
6.57
|
171,500 | 6.72 | 6.72 | 6.57 | 15,000 | 0 | 0.2 | |
03/09/2013 |
6.72
|
103,310 | 6.91 | 6.91 | 6.72 | 10,000 | 0 | 0.1 | |
30/08/2013 |
6.91
|
61,060 | 6.81 | 6.91 | 6.72 | 0 | 0 | 0 | |
29/08/2013 |
6.81
|
93,000 | 6.76 | 6.86 | 6.72 | 1,000 | 0 | 0.0 | |
28/08/2013 |
6.76
|
237,819 | 6.96 | 6.96 | 6.72 | 20,000 | 0 | 0.3 | |
27/08/2013 |
6.96
|
33,423 | 7.05 | 7.05 | 6.91 | 2,200 | 0 | 0.0 | |
26/08/2013 |
7.05
|
130,697 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 | |
23/08/2013 |
7.05
|
217,574 | 7.10 | 7.10 | 7.00 | 5,000 | 0 | 0.1 | |
22/08/2013 |
7.10
|
202,700 | 7.24 | 7.24 | 6.96 | 45,000 | 75,500 | -0.4 | |
21/08/2013 |
7.24
|
174,950 | 7.24 | 7.24 | 7.15 | 30,000 | 15 | 0.4 | |
20/08/2013 |
7.24
|
156,931 | 7.39 | 7.44 | 7.20 | 0 | 0 | 0 | |
19/08/2013 |
7.39
|
208,610 | 7.29 | 7.39 | 7.29 | 0 | 0 | 0 | |
16/08/2013 |
7.29
|
318,680 | 7.15 | 7.34 | 7.15 | 25,000 | 0 | 0.4 | |
15/08/2013 |
7.15
|
172,480 | 7.24 | 7.34 | 7.15 | 0 | 180 | -0.0 | |
14/08/2013 |
7.24
|
289,767 | 7.00 | 7.24 | 6.96 | 45,000 | 0 | 0.7 | |
13/08/2013 |
7.00
|
244,512 | 7.10 | 7.10 | 7.00 | 20,000 | 54 | 0.3 | |
12/08/2013 |
7.10
|
148,200 | 7.15 | 7.24 | 7.10 | 0 | 5,000 | -0.1 | |
09/08/2013 |
7.15
|
968,885 | 7.39 | 7.39 | 7.05 | 20,000 | 98,775 | -1.2 | |
08/08/2013 |
7.39
|
262,987 | 7.48 | 7.53 | 7.34 | 0 | 45,000 | -0.7 | |
07/08/2013 |
7.48
|
257,700 | 7.44 | 7.53 | 7.44 | 0 | 114,000 | -1.8 | |
06/08/2013 |
7.44
|
153,181 | 7.53 | 7.53 | 7.39 | 10,800 | 71,000 | -0.9 | |
05/08/2013 |
7.53
|
133,180 | 7.53 | 7.58 | 7.48 | 10,500 | 18,000 | -0.1 | |
02/08/2013 |
7.53
|
90,700 | 7.53 | 7.58 | 7.48 | 19,500 | 0 | 0.3 | |
01/08/2013 |
7.53
|
201,800 | 7.44 | 7.53 | 7.44 | 16,500 | 0 | 0.3 | |
31/07/2013 |
7.44
|
161,011 | 7.48 | 7.48 | 7.39 | 20,800 | 0 | 0.3 | |
30/07/2013 |
7.48
|
257,750 | 7.39 | 7.58 | 7.39 | 0 | 0 | 0 | |
29/07/2013 |
7.39
|
273,300 | 7.68 | 7.68 | 7.39 | 21,000 | 0 | 0.3 | |
26/07/2013 |
7.68
|
159,600 | 7.63 | 7.68 | 7.53 | 24,500 | 0 | 0.4 | |
25/07/2013 |
7.63
|
220,500 | 7.72 | 7.82 | 7.63 | 0 | 33,500 | -0.5 | |
24/07/2013 |
7.72
|
347,400 | 7.92 | 8.01 | 7.72 | 200 | 42,800 | -0.7 | |
23/07/2013 |
7.92
|
311,000 | 8.06 | 8.11 | 7.92 | 6,500 | 0 | 0.1 | |
22/07/2013 |
8.06
|
173,000 | 8.16 | 8.25 | 8.01 | 0 | 0 | 0 | |
19/07/2013 |
8.16
|
319,100 | 8.11 | 8.25 | 8.11 | 30,000 | 0 | 0.5 | |
18/07/2013 |
8.11
|
388,200 | 8.11 | 8.30 | 8.01 | 0 | 1,500 | -0.0 | |
17/07/2013 |
8.11
|
378,000 | 7.92 | 8.11 | 7.87 | 0 | 0 | 0 | |
16/07/2013 |
7.92
|
144,100 | 7.87 | 7.96 | 7.82 | 0 | 0 | 0 | |
15/07/2013 |
7.87
|
326,000 | 7.92 | 8.01 | 7.87 | 0 | 20,000 | -0.3 | |
12/07/2013 |
7.92
|
246,200 | 7.72 | 7.92 | 7.72 | 0 | 0 | 0 | |
11/07/2013 |
7.72
|
230,900 | 7.63 | 7.72 | 7.53 | 4,000 | 0 | 0.1 | |
10/07/2013 |
7.63
|
150,100 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
09/07/2013 |
7.72
|
87,700 | 7.72 | 7.77 | 7.63 | 0 | 0 | 0 | |
08/07/2013 |
7.72
|
389,200 | 7.77 | 7.82 | 7.68 | 107,700 | 500 | 1.7 |