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) |
1.20 | 2.91% | 6,867,400 | -151,000 | -6.4 |
40.60
42.60
42
|
2 tháng
(2024-07-22) |
0.30 | 0.71% | 14,106,600 | -190,920 | -8.0 |
38
42.60
42
|
3 tháng
(2024-06-24) |
1.40 | 3.41% | 26,409,500 | 556,300 | 23.9 |
38
44.80
42
|
6 tháng
(2024-03-25) |
2.95 | 7.46% | 77,079,400 | 1,313,300 | 54.4 |
35.60
46.05
42
|
12 tháng
(2023-09-26) |
11 | 34.92% | 132,080,200 | 2,019,100 | 79.2 |
29.10
46.05
42
|
24 tháng
(2022-10-03) |
14.07 | 49.48% | 159,698,200 | 2,121,124 | 74.5 |
18.78
46.05
42
|
36 tháng
(2021-10-06) |
9.80 | 29.97% | 237,495,900 | 77,952 | -116.3 |
18.78
46.05
42
|
60 tháng
(2019-10-17) |
28.69 | 207.72% | 273,201,220 | -3,137,958 | -288.2 |
13.48
46.05
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
8.10
|
1,450 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
02/07/2013 |
8.10
|
500 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 | |
01/07/2013 |
8.10
|
7,840 | 8.54 | 8.54 | 8.10 | 0 | 100 | -0.0 | |
28/06/2013 |
8.54
|
1,210 | 8.54 | 8.54 | 8.54 | 1,000 | 0 | 0.0 | |
27/06/2013 |
8.54
|
40 | 8.45 | 8.54 | 8.54 | 0 | 0 | 0 | |
26/06/2013 |
8.45
|
2,350 | 7.98 | 8.45 | 7.92 | 620 | 0 | 0.0 | |
25/06/2013 |
7.98
|
6,210 | 8.54 | 8.63 | 7.98 | 0 | 0 | 0 | |
24/06/2013 |
8.54
|
14,200 | 8.80 | 8.80 | 8.54 | 10,000 | 5,000 | 0.2 | |
21/06/2013 |
8.80
|
620 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/06/2013 |
8.80
|
4,250 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 | |
19/06/2013 |
8.80
|
1,030 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
18/06/2013 |
8.89
|
17,540 | 8.89 | 8.98 | 8.80 | 7,800 | 0 | 0.4 | |
17/06/2013 |
8.89
|
100 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
14/06/2013 |
8.98
|
25,560 | 9.33 | 9.33 | 8.89 | 530,000 | 526,800 | 0.2 | |
13/06/2013 |
9.33
|
10,700 | 8.89 | 9.33 | 8.80 | 445,340 | 520,000 | -3.7 | |
12/06/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/06/2013 |
8.89
|
2,930 | 8.80 | 8.89 | 8.80 | 360 | 1,000 | -0.0 | |
11/06/2013 |
8.80
|
1,070 | 8.72 | 8.80 | 8.72 | 200,000 | 200,000 | 0 | |
10/06/2013 |
8.72
|
4,200 | 8.80 | 8.89 | 8.63 | 1,900 | 2,480 | -0.0 | |
07/06/2013 |
8.80
|
9,170 | 8.80 | 8.80 | 8.63 | 479,920 | 484,940 | -0.3 | |
06/06/2013 |
8.80
|
1,220 | 8.72 | 8.80 | 8.55 | 0 | 1,000 | -0.1 | |
05/06/2013 |
8.72
|
9,060 | 8.63 | 8.72 | 8.63 | 5,000 | 2,820 | 0.1 | |
04/06/2013 |
8.63
|
12,800 | 8.98 | 8.98 | 8.63 | 0 | 12,300 | -0.6 | |
03/06/2013 |
8.98
|
600 | 8.98 | 8.98 | 8.98 | 550 | 0 | 0.0 | |
31/05/2013 |
8.98
|
1,300 | 8.98 | 9.15 | 8.80 | 100 | 0 | 0.0 | |
30/05/2013 |
8.98
|
8,460 | 8.80 | 8.98 | 8.80 | 5,000 | 8,300 | -0.2 | |
29/05/2013 |
8.80
|
2,920 | 8.80 | 9.06 | 8.80 | 500 | 400 | 0.0 | |
28/05/2013 |
8.80
|
2,700 | 8.72 | 8.80 | 8.72 | 0 | 1,300 | -0.1 | |
27/05/2013 |
8.72
|
7,290 | 8.89 | 9.06 | 8.72 | 2,430 | 7,000 | -0.2 | |
24/05/2013 |
8.89
|
10,000 | 8.63 | 8.89 | 8.80 | 72,260 | 76,960 | -0.2 | |
23/05/2013 |
8.63
|
12,870 | 9.24 | 9.24 | 8.63 | 0 | 12,870 | -0.6 | |
22/05/2013 |
9.24
|
1,080 | 9.15 | 9.32 | 8.98 | 970 | 0 | 0.1 | |
21/05/2013 |
9.15
|
2,970 | 8.98 | 9.15 | 8.98 | 0 | 0 | 0 | |
20/05/2013 |
8.98
|
3,620 | 9.15 | 9.15 | 8.98 | 3,100 | 0 | 0.2 | |
17/05/2013 |
9.15
|
1,100 | 9.06 | 9.15 | 9.06 | 1,100 | 0 | 0.1 | |
16/05/2013 |
9.06
|
810 | 8.63 | 9.06 | 8.63 | 0 | 0 | 0 | |
15/05/2013 |
8.63
|
23,660 | 8.80 | 8.80 | 8.63 | 6,940 | 17,940 | -0.6 | |
14/05/2013 |
8.80
|
18,550 | 9.32 | 9.32 | 8.80 | 0 | 18,350 | -0.9 | |
13/05/2013 |
9.32
|
170 | 9.06 | 9.32 | 9.24 | 0 | 0 | 0 | |
10/05/2013 |
9.06
|
10 | 9.50 | 9.50 | 9.06 | 0 | 0 | 0 | |
09/05/2013 |
9.50
|
1,140 | 9.58 | 9.58 | 9.32 | 0 | 300 | -0.0 | |
08/05/2013 |
9.58
|
2,160 | 9.50 | 9.67 | 9.50 | 1,700 | 430 | 0.1 | |
07/05/2013 |
9.50
|
710 | 9.50 | 9.50 | 9.41 | 0 | 10 | -0.0 | |
06/05/2013 |
9.50
|
10,420 | 9.50 | 9.67 | 9.06 | 0 | 9,990 | -0.5 | |
03/05/2013 |
9.50
|
410 | 9.67 | 9.67 | 9.06 | 200,000 | 200,010 | -0.0 | |
02/05/2013 |
9.67
|
200 | 9.75 | 9.75 | 9.67 | 0 | 0 | 0 | |
26/04/2013 |
9.75
|
100 | 9.67 | 9.75 | 9.67 | 0 | 0 | 0 | |
25/04/2013 |
9.67
|
310 | 9.58 | 9.67 | 9.41 | 0 | 0 | 0 | |
24/04/2013 |
9.58
|
1,700 | 9.50 | 9.58 | 9.50 | 0 | 1,600 | -0.1 | |
23/04/2013 |
9.50
|
4,120 | 9.75 | 9.75 | 9.24 | 0 | 1,530 | -0.1 | |
22/04/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/04/2013 |
9.75
|
860 | 9.75 | 9.75 | 9.24 | 0 | 250 | -0.0 | |
18/04/2013 |
9.75
|
1,580 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 | |
17/04/2013 |
9.75
|
130 | 9.67 | 9.75 | 9.50 | 0 | 0 | 0 | |
16/04/2013 |
9.67
|
5,210 | 9.67 | 9.67 | 9.50 | 0 | 740 | -0.0 | |
15/04/2013 |
9.67
|
1,610 | 9.75 | 9.75 | 9.67 | 0 | 0 | 0 | |
12/04/2013 |
9.75
|
5,790 | 9.67 | 9.84 | 9.67 | 72,300 | 72,300 | 0 | |
11/04/2013 |
9.67
|
14,440 | 9.67 | 9.75 | 9.50 | 0 | 0 | 0 | |
10/04/2013 |
9.67
|
8,960 | 9.59 | 9.84 | 9.67 | 3,880 | 1,000 | 0.2 | |
09/04/2013 |
9.59
|
1,200 | 9.84 | 9.84 | 9.59 | 0 | 0 | 0 | |
08/04/2013 |
9.84
|
4,500 | 9.84 | 9.84 | 9.59 | 0 | 550 | -0.0 | |
05/04/2013 |
9.84
|
1,240 | 9.84 | 9.84 | 9.67 | 0 | 0 | 0 | |
04/04/2013 |
9.84
|
2,720 | 9.84 | 9.84 | 9.67 | 0 | 420 | -0.0 | |
03/04/2013 |
9.84
|
2,850 | 9.84 | 9.92 | 9.84 | 0 | 0 | 0 | |
02/04/2013 |
9.84
|
4,750 | 9.59 | 10.09 | 9.75 | 0 | 0 | 0 | |
01/04/2013 |
9.59
|
6,400 | 9.50 | 9.67 | 9.50 | 0 | 2,180 | -0.1 | |
29/03/2013 |
9.50
|
5,730 | 9.50 | 9.50 | 9.42 | 1,000 | 100 | 0.1 | |
28/03/2013 |
9.50
|
7,100 | 9.67 | 9.67 | 9.50 | 0 | 5,000 | -0.3 | |
27/03/2013 |
9.67
|
710 | 9.50 | 9.67 | 9.50 | 0 | 0 | 0 | |
26/03/2013 |
9.50
|
3,200 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 | |
25/03/2013 |
9.67
|
5,970 | 9.67 | 9.75 | 9.59 | 2,000 | 70 | 0.1 | |
22/03/2013 |
9.67
|
8,940 | 9.59 | 9.67 | 9.50 | 1,000 | 700 | 0.0 | |
21/03/2013 |
9.59
|
9,060 | 9.75 | 9.75 | 9.59 | 0 | 0 | 0 | |
20/03/2013 |
9.75
|
3,700 | 9.59 | 9.75 | 9.50 | 0 | 0 | 0 | |
19/03/2013 |
9.59
|
1,710 | 9.92 | 9.92 | 9.59 | 0 | 600 | -0.0 | |
18/03/2013 |
9.92
|
13,350 | 9.50 | 10.01 | 9.50 | 150 | 500 | -0.0 | |
15/03/2013 |
9.50
|
28,470 | 10.17 | 10.17 | 9.50 | 0 | 0 | 0 | |
14/03/2013 |
10.17
|
330 | 10.26 | 10.26 | 10.09 | 0 | 0 | 0 | |
13/03/2013 |
10.26
|
6,420 | 10.93 | 11.10 | 10.26 | 0 | 1,000 | -0.1 | |
12/03/2013 |
10.93
|
37,900 | 10.60 | 10.93 | 10.60 | 89,290 | 12,610 | 5.0 | |
11/03/2013 |
10.60
|
77,680 | 10.26 | 10.60 | 10.09 | 152,730 | 93,020 | 3.7 | |
08/03/2013 |
10.26
|
34,800 | 9.75 | 10.26 | 9.42 | 11,380 | 5,000 | 0.4 | |
07/03/2013 |
9.75
|
25,800 | 9.50 | 9.75 | 9.50 | 22,000 | 900 | 1.2 | |
06/03/2013 |
9.50
|
9,850 | 9.42 | 9.50 | 9.08 | 60,850 | 0 | 3.2 | |
05/03/2013 |
9.42
|
75,850 | 9.25 | 9.42 | 9.00 | 72,000 | 5,000 | 3.6 | |
04/03/2013 |
9.25
|
140,080 | 8.91 | 9.25 | 8.58 | 97,100 | 400 | 5.1 | |
01/03/2013 |
8.91
|
42,350 | 8.75 | 8.91 | 8.58 | 40 | 0 | 0.0 | |
28/02/2013 |
8.75
|
27,010 | 8.32 | 8.75 | 8.41 | 1,800 | 88,140 | -4.4 | |
27/02/2013 |
8.32
|
3,970 | 8.07 | 8.36 | 8.07 | 1,000 | 500 | 0.0 | |
26/02/2013 |
8.07
|
17,700 | 8.58 | 8.58 | 8.07 | 0 | 0 | 0 | |
25/02/2013 |
8.58
|
17,700 | 8.75 | 8.75 | 8.41 | 5,000 | 0 | 0.3 | |
22/02/2013 |
8.75
|
15,510 | 8.66 | 8.75 | 8.49 | 0 | 1,950 | -0.1 | |
21/02/2013 |
8.66
|
25,400 | 8.75 | 8.91 | 8.66 | 0 | 4,950 | -0.3 | |
20/02/2013 |
8.75
|
121,280 | 8.41 | 9.00 | 8.41 | 500 | 55,000 | -2.8 | |
19/02/2013 |
8.41
|
11,880 | 8.58 | 8.75 | 8.41 | 1,200 | 500 | 0.0 | |
18/02/2013 |
8.58
|
7,460 | 8.83 | 8.83 | 8.41 | 3,000 | 0 | 0.2 | |
08/02/2013 |
8.83
|
1,550 | 8.83 | 8.83 | 8.75 | 1,000 | 0 | 0.1 | |
07/02/2013 |
8.83
|
20 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/02/2013 |
8.83
|
1,110 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/02/2013 |
8.83
|
3,310 | 8.83 | 8.83 | 8.49 | 0 | 0 | 0 | |
04/02/2013 |
8.83
|
1,930 | 8.83 | 8.83 | 8.83 | 1,900 | 0 | 0.1 | |
01/02/2013 |
8.83
|
610 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 |