Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
1.58
|
6,430 | 1.57 | 1.61 | 1.55 | 0 | 0 | 0 | |
01/07/2013 |
1.57
|
12,230 | 1.57 | 1.58 | 1.54 | 0 | 0 | 0 | |
28/06/2013 |
1.57
|
8,020 | 1.57 | 1.66 | 1.57 | 0 | 0 | 0 | |
27/06/2013 |
1.57
|
7,010 | 1.63 | 1.63 | 1.57 | 0 | 0 | 0 | |
26/06/2013 |
1.63
|
18,730 | 1.58 | 1.63 | 1.54 | 0 | 0 | 0 | |
25/06/2013 |
1.58
|
51,950 | 1.63 | 1.63 | 1.55 | 500 | 0 | 0.0 | |
24/06/2013 |
1.63
|
52,670 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 | |
21/06/2013 |
1.68
|
2,020 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
20/06/2013 |
1.68
|
2,020 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
19/06/2013 |
1.68
|
22,900 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
18/06/2013 |
1.68
|
37,360 | 1.66 | 1.68 | 1.63 | 0 | 0 | 0 | |
17/06/2013 |
1.66
|
32,410 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
14/06/2013 |
1.71
|
24,630 | 1.69 | 1.72 | 1.69 | 0 | 0 | 0 | |
13/06/2013 |
1.69
|
19,050 | 1.69 | 1.69 | 1.68 | 0 | 0 | 0 | |
12/06/2013 |
1.69
|
39,960 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 | |
11/06/2013 |
1.72
|
41,450 | 1.69 | 1.72 | 1.68 | 0 | 0 | 0 | |
10/06/2013 |
1.69
|
51,870 | 1.75 | 1.75 | 1.66 | 0 | 0 | 0 | |
07/06/2013 |
1.75
|
112,170 | 1.72 | 1.75 | 1.63 | 0 | 0 | 0 | |
06/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
06/06/2013 |
1.72
|
75,010 | 1.68 | 1.75 | 1.68 | 3,000 | 0 | 0.0 | |
05/06/2013 |
1.68
|
156,440 | 1.76 | 1.76 | 1.65 | 200 | 0 | 0.0 | |
04/06/2013 |
1.76
|
45,600 | 1.79 | 1.79 | 1.69 | 10,860 | 1,930 | 0.1 | |
03/06/2013 |
1.79
|
94,670 | 1.76 | 1.79 | 1.71 | 0 | 0 | 0 | |
31/05/2013 |
1.76
|
376,660 | 1.69 | 1.80 | 1.71 | 750 | 0 | 0.0 | |
30/05/2013 |
1.69
|
53,920 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 | |
29/05/2013 |
1.69
|
123,070 | 1.68 | 1.73 | 1.68 | 0 | 0 | 0 | |
28/05/2013 |
1.68
|
94,740 | 1.66 | 1.71 | 1.66 | 0 | 0 | 0 | |
27/05/2013 |
1.66
|
70,500 | 1.59 | 1.69 | 1.59 | 0 | 0 | 0 | |
24/05/2013 |
1.59
|
3,340 | 1.59 | 1.62 | 1.55 | 0 | 0 | 0 | |
23/05/2013 |
1.59
|
13,010 | 1.57 | 1.62 | 1.57 | 0 | 0 | 0 | |
22/05/2013 |
1.57
|
26,750 | 1.62 | 1.66 | 1.51 | 0 | 0 | 0 | |
21/05/2013 |
1.62
|
49,870 | 1.59 | 1.64 | 1.59 | 0 | 0 | 0 | |
20/05/2013 |
1.59
|
11,510 | 1.57 | 1.61 | 1.57 | 0 | 0 | 0 | |
17/05/2013 |
1.57
|
3,270 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 | |
16/05/2013 |
1.62
|
300 | 1.61 | 1.62 | 1.62 | 0 | 0 | 0 | |
15/05/2013 |
1.61
|
10,040 | 1.54 | 1.64 | 1.51 | 0 | 0 | 0 | |
14/05/2013 |
1.54
|
17,910 | 1.58 | 1.58 | 1.51 | 0 | 0 | 0 | |
13/05/2013 |
1.58
|
17,010 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 | |
10/05/2013 |
1.58
|
1,250 | 1.59 | 1.61 | 1.57 | 0 | 0 | 0 | |
09/05/2013 |
1.59
|
11,020 | 1.54 | 1.59 | 1.54 | 0 | 0 | 0 | |
08/05/2013 |
1.54
|
17,760 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 | |
07/05/2013 |
1.65
|
1,000 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
06/05/2013 |
1.65
|
30,390 | 1.57 | 1.65 | 1.57 | 0 | 0 | 0 | |
03/05/2013 |
1.57
|
16,130 | 1.50 | 1.58 | 1.51 | 0 | 0 | 0 | |
02/05/2013 |
1.50
|
8,000 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 | |
26/04/2013 |
1.54
|
3,340 | 1.54 | 1.57 | 1.50 | 0 | 0 | 0 | |
25/04/2013 |
1.54
|
11,440 | 1.57 | 1.57 | 1.54 | 0 | 0 | 0 | |
24/04/2013 |
1.57
|
8,640 | 1.52 | 1.58 | 1.51 | 10 | 0 | 0.0 | |
23/04/2013 |
1.52
|
26,310 | 1.54 | 1.61 | 1.50 | 0 | 0 | 0 | |
22/04/2013 |
1.54
|
43,940 | 1.65 | 1.65 | 1.54 | 500 | 0 | 0.0 | |
18/04/2013 |
1.65
|
2,250 | 1.66 | 1.66 | 1.61 | 2,210 | 0 | 0.0 | |
17/04/2013 |
1.66
|
30,310 | 1.66 | 1.66 | 1.62 | 9,700 | 0 | 0.1 | |
16/04/2013 |
1.66
|
23,110 | 1.65 | 1.66 | 1.55 | 15,190 | 0 | 0.2 | |
15/04/2013 |
1.65
|
26,990 | 1.62 | 1.65 | 1.58 | 0 | 0 | 0 | |
12/04/2013 |
1.62
|
63,760 | 1.69 | 1.71 | 1.61 | 0 | 0 | 0 | |
11/04/2013 |
1.69
|
730 | 1.66 | 1.71 | 1.68 | 0 | 0 | 0 | |
10/04/2013 |
1.66
|
11,430 | 1.73 | 1.73 | 1.66 | 0 | 0 | 0 | |
09/04/2013 |
1.73
|
14,960 | 1.65 | 1.73 | 1.64 | 0 | 0 | 0 | |
08/04/2013 |
1.65
|
1,230 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
05/04/2013 |
1.68
|
66,790 | 1.66 | 1.68 | 1.61 | 12,000 | 0 | 0.1 | |
04/04/2013 |
1.66
|
55,370 | 1.71 | 1.71 | 1.62 | 0 | 0 | 0 | |
03/04/2013 |
1.71
|
2,850 | 1.71 | 1.73 | 1.66 | 0 | 0 | 0 | |
02/04/2013 |
1.71
|
29,730 | 1.71 | 1.73 | 1.71 | 0 | 0 | 0 | |
01/04/2013 |
1.71
|
81,800 | 1.69 | 1.80 | 1.65 | 0 | 60 | -0.0 | |
29/03/2013 |
1.69
|
24,860 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 | |
28/03/2013 |
1.71
|
62,200 | 1.72 | 1.73 | 1.71 | 0 | 0 | 0 | |
27/03/2013 |
1.72
|
17,910 | 1.72 | 1.75 | 1.72 | 0 | 0 | 0 | |
26/03/2013 |
1.72
|
36,390 | 1.72 | 1.75 | 1.72 | 0 | 0 | 0 | |
25/03/2013 |
1.72
|
86,850 | 1.75 | 1.76 | 1.71 | 5,000 | 0 | 0.1 | |
22/03/2013 |
1.75
|
148,110 | 1.73 | 1.76 | 1.73 | 0 | 0 | 0 | |
21/03/2013 |
1.73
|
22,210 | 1.72 | 1.76 | 1.73 | 0 | 0 | 0 | |
20/03/2013 |
1.72
|
39,550 | 1.72 | 1.78 | 1.72 | 0 | 0 | 0 | |
19/03/2013 |
1.72
|
37,700 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 | |
18/03/2013 |
1.75
|
47,770 | 1.76 | 1.76 | 1.73 | 0 | 0 | 0 | |
15/03/2013 |
1.76
|
17,460 | 1.73 | 1.76 | 1.75 | 0 | 0 | 0 | |
14/03/2013 |
1.73
|
118,340 | 1.73 | 1.79 | 1.73 | 0 | 550 | -0.0 | |
13/03/2013 |
1.73
|
26,640 | 1.76 | 1.76 | 1.71 | 0 | 0 | 0 | |
12/03/2013 |
1.76
|
21,440 | 1.79 | 1.80 | 1.71 | 0 | 0 | 0 | |
11/03/2013 |
1.79
|
41,120 | 1.73 | 1.79 | 1.69 | 0 | 0 | 0 | |
08/03/2013 |
1.73
|
14,550 | 1.71 | 1.75 | 1.71 | 0 | 0 | 0 | |
07/03/2013 |
1.71
|
40,890 | 1.75 | 1.80 | 1.68 | 0 | 0 | 0 | |
06/03/2013 |
1.75
|
25,740 | 1.71 | 1.80 | 1.71 | 0 | 0 | 0 | |
05/03/2013 |
1.71
|
37,620 | 1.71 | 1.73 | 1.68 | 0 | 0 | 0 | |
04/03/2013 |
1.71
|
82,440 | 1.82 | 1.85 | 1.71 | 0 | 0 | 0 | |
01/03/2013 |
1.82
|
23,010 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
28/02/2013 |
1.89
|
4,860 | 1.85 | 1.90 | 1.82 | 0 | 0 | 0 | |
27/02/2013 |
1.85
|
18,750 | 1.79 | 1.85 | 1.76 | 0 | 0 | 0 | |
26/02/2013 |
1.79
|
191,030 | 1.85 | 1.89 | 1.79 | 0 | 0 | 0 | |
25/02/2013 |
1.85
|
28,560 | 1.86 | 1.93 | 1.85 | 0 | 0 | 0 | |
22/02/2013 |
1.86
|
194,750 | 1.86 | 1.96 | 1.82 | 0 | 0 | 0 | |
21/02/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/02/2013 |
1.86
|
328,250 | 2.00 | 2.05 | 1.86 | 0 | 0 | 0 | |
20/02/2013 |
2.00
|
390,650 | 1.99 | 2.03 | 1.93 | 0 | 0 | 0 | |
19/02/2013 |
1.99
|
86,110 | 2.03 | 2.05 | 1.93 | 0 | 5,000 | -0.1 | |
18/02/2013 |
2.03
|
175,410 | 1.97 | 2.05 | 1.97 | 5,000 | 0 | 0.1 | |
08/02/2013 |
1.97
|
775,610 | 1.85 | 1.97 | 1.88 | 0 | 0 | 0 | |
07/02/2013 |
1.85
|
41,200 | 1.85 | 1.86 | 1.84 | 0 | 0 | 0 | |
06/02/2013 |
1.85
|
53,020 | 1.82 | 1.85 | 1.82 | 9,000 | 0 | 0.1 | |
05/02/2013 |
1.82
|
67,250 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
04/02/2013 |
1.82
|
27,420 | 1.81 | 1.85 | 1.80 | 0 | 0 | 0 | |
01/02/2013 |
1.81
|
45,420 | 1.80 | 1.81 | 1.76 | 0 | 0 | 0 | |
31/01/2013 |
1.80
|
62,900 | 1.81 | 1.84 | 1.78 | 0 | 0 | 0 |