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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
9.52
|
19,010 | 9.52 | 9.65 | 9.52 | 0 | 0 | 0 | |
02/07/2013 |
9.52
|
60,200 | 9.52 | 9.65 | 9.52 | 0 | 0 | 0 | |
01/07/2013 |
9.52
|
11,440 | 9.73 | 9.73 | 9.52 | 0 | 100 | -0.0 | |
28/06/2013 |
9.73
|
11,600 | 9.73 | 9.86 | 9.65 | 0 | 0 | 0 | |
27/06/2013 |
9.73
|
6,290 | 9.73 | 9.82 | 9.56 | 0 | 0 | 0 | |
26/06/2013 |
9.73
|
41,560 | 9.31 | 9.73 | 9.35 | 2,200 | 0 | 0.0 | |
25/06/2013 |
9.31
|
185,780 | 9.99 | 9.99 | 9.31 | 0 | 0 | 0 | |
24/06/2013 |
9.99
|
44,040 | 10.37 | 10.54 | 9.73 | 210 | 0 | 0.0 | |
21/06/2013 |
10.37
|
32,550 | 10.33 | 10.37 | 10.16 | 0 | 0 | 0 | |
20/06/2013 |
10.33
|
65,680 | 10.45 | 10.45 | 10.20 | 0 | 0 | 0 | |
19/06/2013 |
10.45
|
22,130 | 10.45 | 10.54 | 10.41 | 0 | 0 | 0 | |
18/06/2013 |
10.45
|
30,360 | 10.41 | 10.54 | 10.37 | 0 | 0 | 0 | |
17/06/2013 |
10.41
|
78,640 | 10.62 | 10.79 | 10.41 | 0 | 3,000 | -0.1 | |
14/06/2013 |
10.62
|
121,550 | 10.45 | 10.71 | 10.50 | 0 | 0 | 0 | |
13/06/2013 |
10.45
|
55,380 | 10.45 | 10.58 | 10.45 | 0 | 0 | 0 | |
12/06/2013 |
10.45
|
47,230 | 10.41 | 10.96 | 10.37 | 0 | 0 | 0 | |
11/06/2013 |
10.41
|
21,530 | 10.50 | 10.58 | 10.41 | 0 | 1,730 | -0.0 | |
10/06/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/06/2013 |
10.50
|
69,860 | 10.20 | 10.71 | 10.41 | 1,500 | 11,000 | -0.2 | |
07/06/2013 |
10.20
|
123,910 | 10.28 | 10.49 | 10.20 | 200 | 8,720 | -0.2 | |
06/06/2013 |
10.28
|
70,570 | 10.37 | 10.41 | 10.20 | 0 | 0 | 0 | |
05/06/2013 |
10.37
|
48,840 | 10.28 | 10.41 | 10.28 | 0 | 50 | -0.0 | |
04/06/2013 |
10.28
|
95,270 | 10.53 | 10.66 | 10.28 | 0 | 900 | -0.0 | |
03/06/2013 |
10.53
|
65,500 | 10.70 | 10.74 | 10.53 | 0 | 0 | 0 | |
31/05/2013 |
10.70
|
103,640 | 10.82 | 11.07 | 10.66 | 0 | 0 | 0 | |
30/05/2013 |
10.82
|
161,330 | 10.57 | 10.82 | 10.49 | 0 | 0 | 0 | |
29/05/2013 |
10.57
|
163,520 | 10.37 | 10.70 | 10.32 | 0 | 2,270 | -0.1 | |
28/05/2013 |
10.37
|
103,570 | 10.37 | 10.41 | 10.20 | 0 | 0 | 0 | |
27/05/2013 |
10.37
|
145,300 | 10.12 | 10.45 | 10.24 | 0 | 5,600 | -0.1 | |
24/05/2013 |
10.12
|
65,360 | 10.12 | 10.41 | 10.03 | 0 | 0 | 0 | |
23/05/2013 |
10.12
|
190,310 | 10.45 | 10.70 | 10.12 | 0 | 0 | 0 | |
22/05/2013 |
10.45
|
179,240 | 10.61 | 10.78 | 10.45 | 0 | 4,000 | -0.1 | |
21/05/2013 |
10.61
|
119,260 | 10.49 | 10.78 | 10.45 | 0 | 0 | 0 | |
20/05/2013 |
10.49
|
65,740 | 10.32 | 10.53 | 10.16 | 0 | 0 | 0 | |
17/05/2013 |
10.32
|
207,450 | 9.83 | 10.45 | 10.03 | 0 | 0 | 0 | |
16/05/2013 |
9.83
|
36,760 | 9.87 | 9.91 | 9.62 | 0 | 0 | 0 | |
15/05/2013 |
9.87
|
43,580 | 9.87 | 9.87 | 9.54 | 0 | 0 | 0 | |
14/05/2013 |
9.87
|
46,200 | 9.91 | 10.12 | 9.54 | 0 | 1,400 | -0.0 | |
13/05/2013 |
9.91
|
18,620 | 9.95 | 10.03 | 9.91 | 0 | 0 | 0 | |
10/05/2013 |
9.95
|
53,390 | 9.95 | 9.99 | 9.87 | 0 | 6,300 | -0.2 | |
09/05/2013 |
9.95
|
42,180 | 9.91 | 10.32 | 9.91 | 0 | 0 | 0 | |
08/05/2013 |
9.91
|
54,220 | 9.99 | 10.28 | 9.87 | 2,270 | 0 | 0.1 | |
07/05/2013 |
9.99
|
58,180 | 10.41 | 10.70 | 9.99 | 0 | 0 | 0 | |
06/05/2013 |
10.41
|
40,220 | 9.74 | 10.41 | 9.95 | 0 | 0 | 0 | |
03/05/2013 |
9.74
|
134,270 | 10.03 | 10.03 | 9.41 | 0 | 8,400 | -0.2 | |
02/05/2013 |
10.03
|
56,620 | 10.78 | 10.78 | 10.03 | 0 | 700 | -0.0 | |
26/04/2013 |
10.78
|
19,580 | 10.99 | 10.99 | 10.74 | 0 | 0 | 0 | |
25/04/2013 |
10.99
|
50,090 | 10.78 | 11.19 | 10.78 | 0 | 0 | 0 | |
24/04/2013 |
10.78
|
121,090 | 11.19 | 11.19 | 10.70 | 0 | 100 | -0.0 | |
23/04/2013 |
11.19
|
87,770 | 11.53 | 11.61 | 11.19 | 0 | 0 | 0 | |
22/04/2013 |
11.53
|
173,510 | 11.65 | 11.69 | 11.44 | 128,520 | 0 | 3.6 | |
18/04/2013 |
11.65
|
195,020 | 11.11 | 11.82 | 10.95 | 30,000 | 0 | 0.8 | |
17/04/2013 |
11.11
|
97,350 | 10.82 | 11.15 | 10.78 | 28,800 | 0 | 0.8 | |
16/04/2013 |
10.82
|
218,860 | 10.45 | 10.99 | 10.12 | 74,160 | 5,060 | 1.7 | |
15/04/2013 |
10.45
|
258,870 | 10.45 | 10.99 | 10.16 | 80,000 | 0 | 2.1 | |
12/04/2013 |
10.45
|
230,730 | 10.74 | 10.82 | 10.16 | 150,000 | 0 | 3.8 | |
11/04/2013 |
10.74
|
419,960 | 10.32 | 10.86 | 9.91 | 87,000 | 0 | 2.2 | |
10/04/2013 |
10.32
|
474,360 | 10.24 | 10.66 | 10.32 | 337,500 | 0 | 8.4 | |
09/04/2013 |
10.24
|
367,260 | 9.58 | 10.24 | 9.62 | 119,340 | 0 | 2.9 | |
08/04/2013 |
9.58
|
399,460 | 8.96 | 9.58 | 9.04 | 88,030 | 0 | 2.0 | |
05/04/2013 |
8.96
|
104,110 | 8.83 | 9.00 | 8.79 | 39,310 | 0 | 0.8 | |
04/04/2013 |
8.83
|
77,990 | 8.96 | 9.04 | 8.75 | 0 | 0 | 0 | |
03/04/2013 |
8.96
|
101,850 | 8.83 | 8.96 | 8.79 | 46,110 | 0 | 1.0 | |
02/04/2013 |
8.83
|
170,610 | 8.79 | 9.00 | 8.83 | 60,740 | 0 | 1.3 | |
01/04/2013 |
8.79
|
36,890 | 8.58 | 8.79 | 8.46 | 2,130 | 0 | 0.0 | |
29/03/2013 |
8.58
|
55,990 | 8.71 | 8.71 | 8.42 | 0 | 1,000 | -0.0 | |
28/03/2013 |
8.71
|
25,550 | 8.96 | 8.96 | 8.67 | 1,000 | 0 | 0.0 | |
27/03/2013 |
8.96
|
108,690 | 8.75 | 8.96 | 8.62 | 27,850 | 0 | 0.6 | |
26/03/2013 |
8.75
|
137,960 | 8.67 | 8.91 | 8.62 | 33,910 | 0 | 0.7 | |
25/03/2013 |
8.67
|
51,600 | 8.54 | 8.87 | 8.33 | 30 | 0 | 0.0 | |
22/03/2013 |
8.54
|
121,190 | 8.79 | 9.00 | 8.50 | 0 | 9,000 | -0.2 | |
21/03/2013 |
8.79
|
72,110 | 8.75 | 8.96 | 8.75 | 200 | 0 | 0.0 | |
20/03/2013 |
8.75
|
72,270 | 8.75 | 9.04 | 8.71 | 0 | 0 | 0 | |
19/03/2013 |
8.75
|
81,070 | 9.00 | 9.08 | 8.75 | 6,500 | 0 | 0.1 | |
18/03/2013 |
9.00
|
383,540 | 8.71 | 9.29 | 8.62 | 10,000 | 0 | 0.2 | |
15/03/2013 |
8.71
|
105,250 | 8.38 | 8.79 | 8.38 | 0 | 0 | 0 | |
14/03/2013 |
8.38
|
100,860 | 8.38 | 8.42 | 8.25 | 22,580 | 0 | 0.5 | |
13/03/2013 |
8.38
|
40,730 | 8.50 | 8.50 | 8.38 | 500 | 1,250 | -0.0 | |
12/03/2013 |
8.50
|
109,230 | 8.58 | 8.58 | 8.33 | 500 | 0 | 0.0 | |
11/03/2013 |
8.58
|
115,310 | 8.25 | 8.58 | 8.29 | 7,500 | 0 | 0.2 | |
08/03/2013 |
8.25
|
38,500 | 8.13 | 8.33 | 8.21 | 22,220 | 0 | 0.4 | |
07/03/2013 |
8.13
|
45,130 | 8.21 | 8.21 | 8.04 | 31,650 | 1,130 | 0.6 | |
06/03/2013 |
8.21
|
74,280 | 7.88 | 8.25 | 7.88 | 39,000 | 0 | 0.8 | |
05/03/2013 |
7.88
|
163,090 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 | |
04/03/2013 |
8.38
|
162,950 | 8.79 | 8.83 | 8.38 | 109,590 | 0 | 2.3 | |
01/03/2013 |
8.79
|
226,820 | 8.42 | 8.96 | 8.42 | 66,400 | 7,660 | 1.2 | |
28/02/2013 |
8.42
|
60,130 | 8.38 | 8.58 | 8.33 | 0 | 0 | 0 | |
27/02/2013 |
8.38
|
105,260 | 8.13 | 8.38 | 7.96 | 41,240 | 1,100 | 0.8 | |
26/02/2013 |
8.13
|
202,260 | 8.29 | 8.50 | 8.13 | 41,780 | 0 | 0.8 | |
25/02/2013 |
8.29
|
161,660 | 8.17 | 8.38 | 8.09 | 41,090 | 60 | 0.8 | |
22/02/2013 |
8.17
|
94,900 | 8.50 | 9.00 | 7.92 | 0 | 1,100 | -0.0 | |
21/02/2013 |
8.50
|
231,050 | 9.12 | 9.25 | 8.50 | 0 | 3,000 | -0.1 | |
20/02/2013 |
9.12
|
220,450 | 9.33 | 9.33 | 8.87 | 0 | 8,200 | -0.2 | |
19/02/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/02/2013 |
9.33
|
369,730 | 9.04 | 9.33 | 9.00 | 0 | 0 | 0 | |
18/02/2013 |
9.04
|
317,440 | 8.47 | 9.04 | 8.71 | 0 | 8,500 | -0.2 | |
08/02/2013 |
8.47
|
239,680 | 7.94 | 8.47 | 7.98 | 10,000 | 0 | 0.2 | |
07/02/2013 |
7.94
|
79,270 | 7.90 | 8.03 | 7.90 | 0 | 5,000 | -0.1 | |
06/02/2013 |
7.90
|
82,890 | 7.74 | 8.11 | 7.90 | 500 | 0 | 0.0 | |
05/02/2013 |
7.74
|
87,960 | 7.82 | 7.86 | 7.74 | 0 | 0 | 0 | |
04/02/2013 |
7.82
|
35,670 | 7.90 | 7.90 | 7.66 | 0 | 5,000 | -0.1 | |
01/02/2013 |
7.90
|
88,170 | 7.94 | 7.98 | 7.82 | 5,000 | 0 | 0.1 |