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 | -1.66% | 56,900,400 | -100,123 | -3.0 |
34.70
36.20
35.50
|
2 tháng
(2024-07-22) |
2.62 | 7.95% | 118,045,800 | 3,138,817 | 119.7 |
30.99
36.20
35.50
|
3 tháng
(2024-06-24) |
1.82 | 5.38% | 185,680,400 | 1,889,309 | 72.8 |
30.99
36.82
35.50
|
6 tháng
(2024-03-25) |
2.24 | 6.72% | 389,824,700 | 633,359 | 34.6 |
29.57
36.96
35.50
|
12 tháng
(2023-09-26) |
1.48 | 4.35% | 706,911,500 | -13,545,501 | -446.4 |
26.91
38.19
35.50
|
24 tháng
(2022-10-03) |
0.93 | 2.68% | 1,310,813,700 | -25,151,009 | -742.4 |
26.91
38.97
35.50
|
36 tháng
(2021-10-06) |
8.34 | 30.60% | 2,614,770,300 | -2,963,190 | 709.9 |
26.72
55.01
35.50
|
60 tháng
(2019-10-17) |
26.51 | 291.62% | 3,875,226,550 | -39,936,320 | -99.5 |
6.79
55.01
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
13.12
|
635,650 | 12.96 | 13.22 | 12.96 | 155,560 | 418,600 | -10.6 | |
02/07/2013 |
12.96
|
361,190 | 12.87 | 12.96 | 12.87 | 6,000 | 229,170 | -8.9 | |
01/07/2013 |
12.87
|
135,630 | 12.96 | 12.96 | 12.67 | 1,600 | 73,030 | -2.8 | |
28/06/2013 |
12.96
|
310,490 | 12.90 | 13.12 | 12.90 | 19,060 | 130,680 | -4.5 | |
27/06/2013 |
12.90
|
337,590 | 12.57 | 12.90 | 12.57 | 59,530 | 209,810 | -5.9 | |
26/06/2013 |
12.57
|
768,380 | 12.80 | 12.93 | 12.51 | 7,550 | 688,660 | -26.5 | |
25/06/2013 |
12.80
|
623,270 | 13.29 | 13.29 | 12.64 | 99,560 | 441,090 | -13.6 | |
24/06/2013 |
13.29
|
1,056,980 | 13.77 | 13.80 | 13.12 | 95,320 | 918,800 | -34.1 | |
21/06/2013 |
13.77
|
704,970 | 13.97 | 13.97 | 13.77 | 162,610 | 672,960 | -21.8 | |
20/06/2013 |
13.97
|
524,930 | 14.10 | 14.10 | 13.90 | 104,400 | 471,590 | -15.8 | |
19/06/2013 |
14.10
|
334,860 | 13.87 | 14.16 | 13.93 | 159,520 | 247,850 | -3.8 | |
18/06/2013 |
13.87
|
326,870 | 13.97 | 14.06 | 13.87 | 89,100 | 261,910 | -7.4 | |
17/06/2013 |
13.97
|
426,860 | 14.03 | 14.26 | 13.93 | 105,400 | 311,370 | -8.9 | |
14/06/2013 |
14.03
|
534,540 | 14.45 | 14.52 | 14.03 | 267,000 | 459,760 | -8.2 | |
13/06/2013 |
14.45
|
378,870 | 14.26 | 14.45 | 14.10 | 143,660 | 171,460 | -1.2 | |
12/06/2013 |
14.26
|
488,810 | 14.45 | 14.45 | 14.26 | 216,060 | 436,650 | -9.7 | |
11/06/2013 |
14.45
|
412,560 | 14.42 | 14.58 | 14.42 | 196,180 | 322,780 | -5.3 | |
10/06/2013 |
14.42
|
408,450 | 14.78 | 14.87 | 14.42 | 188,010 | 350,400 | -7.3 | |
07/06/2013 |
14.78
|
308,910 | 14.84 | 14.94 | 14.78 | 197,740 | 150,920 | 2.1 | |
06/06/2013 |
14.84
|
327,030 | 14.84 | 14.87 | 14.62 | 194,640 | 84,610 | 5.0 | |
05/06/2013 |
14.84
|
313,500 | 14.42 | 14.84 | 14.26 | 406,140 | 234,010 | 7.8 | |
04/06/2013 |
14.42
|
391,300 | 14.87 | 14.87 | 14.42 | 226,700 | 177,030 | 2.3 | |
03/06/2013 |
14.87
|
250,350 | 14.87 | 14.91 | 14.78 | 2,258,330 | 2,155,350 | 4.7 | |
31/05/2013 |
14.87
|
396,860 | 14.91 | 15.04 | 14.84 | 254,830 | 108,750 | 6.7 | |
30/05/2013 |
14.91
|
540,130 | 14.58 | 14.91 | 14.42 | 335,630 | 212,470 | 5.7 | |
29/05/2013 |
14.58
|
463,810 | 14.42 | 14.58 | 14.42 | 2,001,090 | 1,844,120 | 7.0 | |
28/05/2013 |
14.42
|
420,480 | 14.39 | 14.45 | 14.29 | 372,950 | 188,150 | 8.2 | |
27/05/2013 |
14.39
|
605,670 | 14.10 | 14.42 | 14.13 | 114,860 | 29,670 | 3.8 | |
24/05/2013 |
14.10
|
387,850 | 13.97 | 14.13 | 13.93 | 204,310 | 224,070 | -0.9 | |
23/05/2013 |
13.97
|
462,010 | 14.16 | 14.16 | 13.97 | 105,700 | 159,600 | -2.4 | |
22/05/2013 |
14.16
|
171,450 | 14.13 | 14.23 | 14.03 | 2,043,540 | 2,030,890 | 0.6 | |
21/05/2013 |
14.13
|
263,470 | 14.03 | 14.26 | 14.03 | 167,770 | 46,100 | 5.3 | |
20/05/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/05/2013 |
14.03
|
363,250 | 13.87 | 14.06 | 13.97 | 118,600 | 37,100 | 3.5 | |
17/05/2013 |
13.87
|
760,950 | 13.90 | 13.96 | 13.78 | 600,890 | 109,430 | 22.1 | |
16/05/2013 |
13.90
|
713,070 | 13.68 | 13.90 | 13.62 | 684,750 | 342,580 | 15.3 | |
15/05/2013 |
13.68
|
631,120 | 13.37 | 13.68 | 13.34 | 403,930 | 185,770 | 9.5 | |
14/05/2013 |
13.37
|
350,330 | 13.47 | 13.47 | 13.28 | 308,400 | 252,200 | 2.4 | |
13/05/2013 |
13.47
|
139,880 | 13.41 | 13.50 | 13.37 | 53,370 | 66,000 | -0.5 | |
10/05/2013 |
13.41
|
237,630 | 13.41 | 13.47 | 13.37 | 7,600 | 51,400 | -1.9 | |
09/05/2013 |
13.41
|
161,260 | 13.41 | 13.47 | 13.37 | 100 | 7,900 | -0.3 | |
08/05/2013 |
13.41
|
353,670 | 13.37 | 13.59 | 13.31 | 89,580 | 232,790 | -6.2 | |
07/05/2013 |
13.37
|
323,800 | 13.37 | 13.41 | 13.28 | 223,140 | 58,010 | 7.1 | |
06/05/2013 |
13.37
|
357,220 | 13.06 | 13.41 | 13.10 | 146,030 | 149,430 | -0.1 | |
03/05/2013 |
13.06
|
271,710 | 13.00 | 13.06 | 12.94 | 208,700 | 195,500 | 0.6 | |
02/05/2013 |
13.00
|
248,810 | 13.06 | 13.10 | 12.97 | 115,290 | 100,250 | 0.6 | |
26/04/2013 |
13.06
|
301,820 | 13.00 | 13.22 | 13.00 | 185,270 | 269,080 | -3.5 | |
25/04/2013 |
13.00
|
64,880 | 12.94 | 13.10 | 12.94 | 14,100 | 0 | 0.6 | |
24/04/2013 |
12.94
|
437,490 | 12.94 | 13.03 | 12.91 | 81,880 | 328,080 | -10.3 | |
23/04/2013 |
12.94
|
283,110 | 12.88 | 13.00 | 12.88 | 78,020 | 231,800 | -6.4 | |
22/04/2013 |
12.88
|
256,920 | 13.00 | 13.03 | 12.85 | 107,650 | 136,000 | -1.2 | |
18/04/2013 |
13.00
|
870,390 | 13.56 | 13.56 | 12.88 | 130,870 | 548,890 | -17.8 | |
17/04/2013 |
13.56
|
295,500 | 13.62 | 13.68 | 13.53 | 81,760 | 100,100 | -0.8 | |
16/04/2013 |
13.62
|
584,740 | 13.62 | 13.75 | 13.37 | 258,740 | 225,200 | 1.5 | |
15/04/2013 |
13.62
|
646,090 | 13.71 | 13.84 | 13.56 | 323,600 | 184,440 | 6.1 | |
12/04/2013 |
13.71
|
627,750 | 13.96 | 14.02 | 13.59 | 199,870 | 400,720 | -8.9 | |
11/04/2013 |
13.96
|
1,144,960 | 13.68 | 14.30 | 13.68 | 102,070 | 625,930 | -23.5 | |
10/04/2013 |
13.68
|
1,183,450 | 14.30 | 14.40 | 13.68 | 348,930 | 541,540 | -8.6 | |
09/04/2013 |
14.30
|
634,920 | 14.24 | 14.37 | 14.21 | 310,690 | 160,870 | 6.9 | |
08/04/2013 |
14.24
|
683,980 | 13.84 | 14.27 | 13.93 | 381,570 | 74,670 | 14.0 | |
05/04/2013 |
13.84
|
530,510 | 13.71 | 14.02 | 13.75 | 121,500 | 206,200 | -3.8 | |
04/04/2013 |
13.71
|
445,090 | 14.21 | 14.27 | 13.71 | 214,360 | 100,090 | 5.2 | |
03/04/2013 |
14.21
|
1,124,720 | 14.21 | 14.58 | 14.21 | 290,800 | 280,250 | 0.5 | |
02/04/2013 |
14.21
|
812,710 | 14.09 | 14.27 | 14.12 | 333,550 | 128,290 | 9.4 | |
01/04/2013 |
14.09
|
394,430 | 13.90 | 14.09 | 13.87 | 173,290 | 73,240 | 4.5 | |
29/03/2013 |
13.90
|
96,360 | 13.93 | 13.93 | 13.71 | 53,420 | 5,170 | 2.2 | |
28/03/2013 |
13.93
|
273,720 | 13.81 | 13.96 | 13.78 | 167,830 | 16,200 | 6.8 | |
27/03/2013 |
13.81
|
250,460 | 13.96 | 13.96 | 13.81 | 164,810 | 100,360 | 2.9 | |
26/03/2013 |
13.96
|
231,800 | 14.09 | 14.09 | 13.93 | 141,890 | 16,160 | 5.7 | |
25/03/2013 |
14.09
|
510,000 | 13.71 | 14.09 | 13.71 | 383,120 | 270,090 | 5.1 | |
22/03/2013 |
13.71
|
591,820 | 14.15 | 14.15 | 13.62 | 183,820 | 521,330 | -15.2 | |
21/03/2013 |
14.15
|
568,840 | 13.99 | 14.24 | 13.99 | 280,210 | 157,760 | 5.6 | |
20/03/2013 |
13.99
|
286,080 | 13.93 | 14.09 | 13.90 | 132,720 | 163,530 | -1.4 | |
19/03/2013 |
13.93
|
190,040 | 13.93 | 13.99 | 13.81 | 141,540 | 29,890 | 5.0 | |
18/03/2013 |
13.93
|
196,580 | 13.93 | 13.93 | 13.75 | 142,480 | 28,420 | 5.1 | |
15/03/2013 |
13.93
|
786,490 | 13.90 | 13.93 | 13.75 | 760,490 | 536,900 | 10.0 | |
14/03/2013 |
13.90
|
562,760 | 13.50 | 13.93 | 13.31 | 306,170 | 413,890 | -4.6 | |
13/03/2013 |
13.50
|
543,910 | 13.93 | 13.93 | 13.47 | 308,710 | 389,720 | -3.6 | |
12/03/2013 |
13.93
|
1,072,070 | 14.15 | 14.21 | 13.81 | 817,730 | 219,710 | 27.1 | |
11/03/2013 |
14.15
|
650,590 | 13.62 | 14.15 | 13.78 | 464,680 | 223,050 | 10.9 | |
08/03/2013 |
13.62
|
489,470 | 13.31 | 13.62 | 13.31 | 392,160 | 161,820 | 10.1 | |
07/03/2013 |
13.31
|
700,390 | 13.25 | 13.56 | 13.22 | 528,160 | 239,670 | 12.5 | |
06/03/2013 |
13.25
|
340,290 | 12.69 | 13.25 | 12.76 | 234,810 | 87,230 | 6.2 | |
05/03/2013 |
12.69
|
485,730 | 12.91 | 12.91 | 12.38 | 310,790 | 243,060 | 2.8 | |
04/03/2013 |
12.91
|
807,570 | 13.19 | 13.19 | 12.91 | 598,640 | 296,620 | 12.8 | |
01/03/2013 |
13.19
|
467,810 | 13.16 | 13.31 | 13.10 | 389,700 | 288,370 | 4.3 | |
28/02/2013 |
13.16
|
488,320 | 13.06 | 13.25 | 13.03 | 82,970 | 142,460 | -2.5 | |
27/02/2013 |
13.06
|
797,050 | 13.00 | 13.47 | 12.88 | 543,200 | 488,290 | 2.3 | |
26/02/2013 |
13.00
|
720,120 | 13.34 | 13.34 | 13.00 | 499,510 | 191,730 | 13.1 | |
25/02/2013 |
13.34
|
558,560 | 13.47 | 13.47 | 13.28 | 160,650 | 251,450 | -3.9 | |
22/02/2013 |
13.47
|
911,260 | 13.62 | 13.90 | 13.19 | 326,640 | 111,660 | 9.5 | |
21/02/2013 |
13.62
|
616,830 | 14.06 | 14.06 | 13.62 | 237,540 | 111,650 | 5.6 | |
20/02/2013 |
14.06
|
650,020 | 14.09 | 14.09 | 13.90 | 253,300 | 238,250 | 0.7 | |
19/02/2013 |
14.09
|
578,320 | 14.21 | 14.21 | 13.96 | 250,960 | 53,420 | 9.0 | |
18/02/2013 |
14.21
|
408,350 | 14.40 | 14.40 | 14.21 | 65,540 | 193,860 | -5.9 | |
08/02/2013 |
14.40
|
291,740 | 14.49 | 14.49 | 14.24 | 97,350 | 179,600 | -3.8 | |
07/02/2013 |
14.49
|
293,690 | 14.58 | 14.71 | 14.46 | 63,430 | 58,400 | 0.2 | |
06/02/2013 |
14.58
|
685,550 | 13.84 | 14.58 | 13.84 | 479,930 | 298,380 | 8.5 | |
05/02/2013 |
13.84
|
646,800 | 14.06 | 14.06 | 13.78 | 265,650 | 354,900 | -4.0 | |
04/02/2013 |
14.06
|
314,170 | 14.52 | 14.52 | 14.06 | 77,090 | 253,530 | -8.1 | |
01/02/2013 |
14.52
|
658,460 | 14.18 | 14.52 | 14.06 | 657,700 | 315,630 | 15.8 |