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) |
-0.54 | -0.80% | 49,600 | 11,800 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
2.55 | 4.02% | 75,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-24) |
5.73 | 9.51% | 200,800 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
4.29 | 6.94% | 326,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-26) |
1.10 | 1.70% | 927,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-10-03) |
23.65 | 55.86% | 4,541,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-06) |
15.61 | 30.97% | 11,043,100 | 547,420 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-17) |
8.92 | 15.63% | 44,344,270 | -2,416,630 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2013 |
11.90
|
32,200 | 11.66 | 12.31 | 11.66 | 200 | 2,000 | -0.1 | |
28/06/2013 |
11.66
|
26,340 | 11.90 | 11.94 | 11.56 | 0 | 0 | 0 | |
27/06/2013 |
11.90
|
23,470 | 11.42 | 12.00 | 11.42 | 50 | 0 | 0.0 | |
26/06/2013 |
11.42
|
23,790 | 11.97 | 11.97 | 11.35 | 0 | 0 | 0 | |
25/06/2013 |
11.97
|
76,850 | 12.18 | 12.18 | 11.46 | 0 | 200 | -0.0 | |
24/06/2013 |
12.18
|
74,280 | 12.18 | 12.55 | 12.00 | 260 | 0 | 0.0 | |
21/06/2013 |
12.18
|
24,620 | 12.31 | 12.52 | 12.18 | 0 | 50 | -0.0 | |
20/06/2013 |
12.31
|
161,320 | 11.52 | 12.31 | 11.42 | 50 | 0 | 0.0 | |
19/06/2013 |
11.52
|
75,080 | 11.01 | 11.52 | 11.08 | 1,000 | 0 | 0.0 | |
18/06/2013 |
11.01
|
16,180 | 10.74 | 11.08 | 10.70 | 0 | 260 | -0.0 | |
17/06/2013 |
10.74
|
43,640 | 11.25 | 11.32 | 10.74 | 0 | 0 | 0 | |
14/06/2013 |
11.25
|
26,200 | 10.74 | 11.32 | 10.91 | 0 | 0 | 0 | |
13/06/2013 |
10.74
|
23,000 | 10.91 | 10.91 | 10.63 | 0 | 1,000 | -0.0 | |
12/06/2013 |
10.91
|
39,190 | 10.63 | 10.94 | 10.56 | 0 | 0 | 0 | |
11/06/2013 |
10.63
|
22,690 | 10.63 | 10.74 | 10.43 | 1,000 | 50 | 0.0 | |
10/06/2013 |
10.63
|
28,580 | 10.43 | 10.74 | 10.53 | 0 | 0 | 0 | |
07/06/2013 |
10.43
|
24,550 | 10.29 | 10.53 | 10.29 | 0 | 0 | 0 | |
06/06/2013 |
10.29
|
23,570 | 10.15 | 10.60 | 10.26 | 0 | 0 | 0 | |
05/06/2013 |
10.15
|
17,030 | 10.43 | 10.46 | 10.15 | 0 | 0 | 0 | |
04/06/2013 |
10.43
|
47,650 | 10.63 | 10.63 | 10.43 | 0 | 0 | 0 | |
03/06/2013 |
10.63
|
37,900 | 10.50 | 10.87 | 10.50 | 200 | 0 | 0.0 | |
31/05/2013 |
10.50
|
127,620 | 10.12 | 10.80 | 10.29 | 0 | 0 | 0 | |
30/05/2013 |
10.12
|
6,960 | 9.98 | 10.12 | 9.95 | 0 | 0 | 0 | |
29/05/2013 |
9.98
|
9,770 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 | |
28/05/2013 |
10.05
|
6,150 | 9.95 | 10.05 | 9.95 | 0 | 1,200 | -0.0 | |
27/05/2013 |
9.95
|
9,650 | 9.84 | 10.12 | 9.84 | 60 | 0 | 0.0 | |
24/05/2013 |
9.84
|
7,120 | 9.81 | 9.95 | 9.81 | 0 | 0 | 0 | |
23/05/2013 |
9.81
|
6,640 | 10.02 | 10.02 | 9.78 | 0 | 0 | 0 | |
22/05/2013 |
10.02
|
6,570 | 9.91 | 10.05 | 9.91 | 0 | 0 | 0 | |
21/05/2013 |
9.91
|
16,110 | 9.78 | 9.91 | 9.74 | 0 | 60 | -0.0 | |
20/05/2013 |
9.78
|
10,510 | 9.67 | 9.91 | 9.71 | 0 | 0 | 0 | |
17/05/2013 |
9.67
|
5,530 | 9.84 | 9.84 | 9.64 | 0 | 0 | 0 | |
16/05/2013 |
9.84
|
6,110 | 9.84 | 9.84 | 9.81 | 0 | 0 | 0 | |
15/05/2013 |
9.84
|
260 | 9.81 | 9.88 | 9.84 | 0 | 0 | 0 | |
14/05/2013 |
9.81
|
7,680 | 9.95 | 10.02 | 9.81 | 0 | 0 | 0 | |
13/05/2013 |
9.95
|
680 | 10.05 | 10.22 | 9.95 | 10 | 0 | 0.0 | |
10/05/2013 |
10.05
|
2,620 | 10.08 | 10.08 | 9.88 | 0 | 0 | 0 | |
09/05/2013 |
10.08
|
11,620 | 10.19 | 10.19 | 9.88 | 0 | 0 | 0 | |
08/05/2013 |
10.19
|
3,780 | 10.26 | 10.26 | 9.78 | 410 | 0 | 0.0 | |
07/05/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
07/05/2013 |
10.26
|
1,610 | 10.12 | 10.36 | 10.15 | 200 | 0 | 0.0 | |
06/05/2013 |
10.12
|
4,920 | 9.92 | 10.12 | 9.72 | 400 | 0 | 0.0 | |
03/05/2013 |
9.92
|
1,220 | 9.78 | 9.92 | 9.78 | 0 | 0 | 0 | |
02/05/2013 |
9.78
|
2,000 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 | |
26/04/2013 |
9.92
|
8,860 | 10.05 | 10.22 | 9.92 | 0 | 620 | -0.0 | |
25/04/2013 |
10.05
|
2,360 | 10.05 | 10.19 | 9.88 | 0 | 0 | 0 | |
24/04/2013 |
10.05
|
1,960 | 9.95 | 10.32 | 9.82 | 0 | 250 | -0.0 | |
23/04/2013 |
9.95
|
1,840 | 10.08 | 10.22 | 9.62 | 20 | 0 | 0.0 | |
22/04/2013 |
10.08
|
13,970 | 9.45 | 10.08 | 9.41 | 0 | 130 | -0.0 | |
18/04/2013 |
9.45
|
10,680 | 9.95 | 10.05 | 9.38 | 200 | 0 | 0.0 | |
17/04/2013 |
9.95
|
3,200 | 9.85 | 10.05 | 9.82 | 700 | 0 | 0.0 | |
16/04/2013 |
9.85
|
10,320 | 10.05 | 10.05 | 9.58 | 0 | 0 | 0 | |
15/04/2013 |
10.05
|
7,590 | 10.05 | 10.25 | 9.72 | 300 | 0 | 0.0 | |
12/04/2013 |
10.05
|
5,980 | 10.25 | 10.55 | 10.05 | 0 | 0 | 0 | |
11/04/2013 |
10.25
|
7,820 | 10.25 | 10.69 | 10.12 | 0 | 790 | -0.0 | |
10/04/2013 |
10.25
|
26,980 | 10.72 | 10.89 | 10.25 | 3,000 | 0 | 0.1 | |
09/04/2013 |
10.72
|
20,580 | 10.42 | 10.82 | 10.42 | 0 | 450 | -0.0 | |
08/04/2013 |
10.42
|
22,390 | 9.98 | 10.59 | 9.98 | 0 | 0 | 0 | |
05/04/2013 |
9.98
|
17,750 | 9.98 | 10.15 | 9.88 | 0 | 0 | 0 | |
04/04/2013 |
9.98
|
22,600 | 9.98 | 9.98 | 9.88 | 0 | 0 | 0 | |
03/04/2013 |
9.98
|
16,260 | 10.25 | 10.25 | 9.88 | 0 | 3,000 | -0.1 | |
02/04/2013 |
10.25
|
43,300 | 10.45 | 10.55 | 10.05 | 0 | 0 | 0 | |
01/04/2013 |
10.45
|
16,420 | 10.35 | 10.62 | 10.25 | 0 | 0 | 0 | |
29/03/2013 |
10.35
|
12,800 | 10.62 | 10.82 | 10.32 | 0 | 0 | 0 | |
28/03/2013 |
10.62
|
4,650 | 10.89 | 11.22 | 10.59 | 0 | 0 | 0 | |
27/03/2013 |
10.89
|
1,850 | 10.82 | 10.89 | 10.39 | 0 | 0 | 0 | |
26/03/2013 |
10.82
|
6,900 | 11.09 | 11.32 | 10.82 | 650 | 0 | 0.0 | |
25/03/2013 |
11.09
|
14,850 | 11.32 | 11.39 | 10.89 | 1,640 | 0 | 0.1 | |
22/03/2013 |
11.32
|
30,970 | 11.53 | 11.66 | 10.72 | 150 | 0 | 0.0 | |
21/03/2013 |
11.53
|
58,120 | 10.82 | 11.53 | 11.06 | 4,200 | 0 | 0.1 | |
20/03/2013 |
10.82
|
50,680 | 10.12 | 10.82 | 10.79 | 510 | 50 | 0.0 | |
19/03/2013 |
10.12
|
32,970 | 9.48 | 10.12 | 9.48 | 0 | 750 | -0.0 | |
18/03/2013 |
9.48
|
950 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 | |
15/03/2013 |
9.48
|
3,010 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 | |
14/03/2013 |
9.48
|
8,450 | 9.21 | 9.48 | 9.31 | 0 | 6,350 | -0.2 | |
13/03/2013 |
9.21
|
1,780 | 9.31 | 9.31 | 9.05 | 0 | 0 | 0 | |
12/03/2013 |
9.31
|
220 | 9.31 | 9.31 | 9.31 | 210 | 0 | 0.0 | |
11/03/2013 |
9.31
|
140 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
08/03/2013 |
9.31
|
760 | 9.31 | 9.31 | 9.05 | 10 | 0 | 0.0 | |
07/03/2013 |
9.31
|
1,120 | 9.31 | 9.31 | 9.31 | 930 | 0 | 0.0 | |
06/03/2013 |
9.31
|
220 | 9.35 | 9.35 | 8.95 | 10 | 210 | -0.0 | |
05/03/2013 |
9.35
|
160 | 9.35 | 9.35 | 8.81 | 10 | 0 | 0.0 | |
04/03/2013 |
9.35
|
1,030 | 9.35 | 9.35 | 9.21 | 0 | 10 | -0.0 | |
01/03/2013 |
9.35
|
1,050 | 9.35 | 9.35 | 9.01 | 920 | 930 | -0.0 | |
28/02/2013 |
9.35
|
710 | 9.35 | 9.35 | 9.08 | 0 | 10 | -0.0 | |
27/02/2013 |
9.35
|
380 | 9.08 | 9.35 | 9.05 | 0 | 10 | -0.0 | |
26/02/2013 |
9.08
|
1,040 | 9.31 | 9.31 | 8.71 | 0 | 0 | 0 | |
25/02/2013 |
9.31
|
2,900 | 9.35 | 9.35 | 9.08 | 0 | 920 | -0.0 | |
22/02/2013 |
9.35
|
350 | 9.18 | 9.35 | 9.08 | 0 | 0 | 0 | |
21/02/2013 |
9.18
|
9,440 | 9.21 | 9.65 | 9.18 | 0 | 0 | 0 | |
20/02/2013 |
9.21
|
3,070 | 9.28 | 9.55 | 9.15 | 0 | 0 | 0 | |
19/02/2013 |
9.28
|
8,050 | 9.48 | 9.48 | 9.28 | 0 | 0 | 0 | |
18/02/2013 |
9.48
|
2,370 | 9.21 | 9.68 | 9.15 | 900 | 0 | 0.0 | |
08/02/2013 |
9.21
|
720 | 9.38 | 9.48 | 9.21 | 0 | 0 | 0 | |
07/02/2013 |
9.38
|
440 | 9.31 | 9.38 | 9.11 | 0 | 0 | 0 | |
06/02/2013 |
9.31
|
3,570 | 9.35 | 9.35 | 9.15 | 0 | 0 | 0 | |
05/02/2013 |
9.35
|
1,930 | 9.38 | 9.38 | 9.05 | 0 | 900 | -0.0 | |
04/02/2013 |
9.38
|
520 | 9.38 | 9.38 | 9.21 | 0 | 0 | 0 | |
01/02/2013 |
9.38
|
20 | 9.38 | 9.38 | 9.25 | 0 | 0 | 0 | |
31/01/2013 |
9.38
|
30,330 | 9.38 | 9.55 | 9.08 | 250 | 0 | 0.0 | |
30/01/2013 |
9.38
|
2,690 | 9.48 | 9.48 | 9.08 | 0 | 0 | 0 |