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) |
-0.65 | -3.12% | 217,340,600 | -32,696,005 | -674.8 |
19.60
21.20
20.20
|
2 tháng
(2024-07-22) |
-2.65 | -11.60% | 423,963,000 | -42,808,012 | -889.7 |
19.60
23.30
20.20
|
3 tháng
(2024-06-21) |
-5 | -19.84% | 737,207,600 | -55,563,707 | -1,207.5 |
19.60
25.35
20.20
|
6 tháng
(2024-03-25) |
-2.21 | -9.86% | 1,429,758,100 | -61,173,083 | -1,312.5 |
19
25.35
20.20
|
12 tháng
(2023-09-25) |
0.66 | 3.40% | 2,891,525,400 | -62,916,896 | -1,349.6 |
16.17
25.35
20.20
|
24 tháng
(2022-09-30) |
6.20 | 44.28% | 6,477,538,800 | 28,725,401 | 133.6 |
6.95
25.35
20.20
|
36 tháng
(2021-10-05) |
-17.52 | -46.45% | 8,689,609,300 | -4,291,516 | -995.9 |
6.95
39.30
20.20
|
60 tháng
(2019-10-16) |
15.35 | 316.85% | 13,402,029,500 | -26,565,548 | -818.2 |
3.11
39.30
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
5.13
|
187,900 | 5.24 | 5.28 | 5.13 | 1,660 | 33,600 | -1.3 | |
02/07/2013 |
5.24
|
350,710 | 5.13 | 5.24 | 5.13 | 2,200 | 0 | 0.1 | |
01/07/2013 |
5.13
|
367,410 | 5.38 | 5.38 | 5.08 | 300 | 0 | 0.0 | |
28/06/2013 |
5.38
|
286,140 | 5.49 | 5.54 | 5.38 | 0 | 0 | 0 | |
27/06/2013 |
5.49
|
420,580 | 5.41 | 5.62 | 5.47 | 1,100 | 1,000 | 0.0 | |
26/06/2013 |
5.41
|
430,180 | 5.07 | 5.41 | 5.08 | 109,080 | 141,190 | -1.3 | |
25/06/2013 |
5.07
|
852,170 | 5.38 | 5.38 | 5.02 | 23,000 | 75,190 | -2.1 | |
24/06/2013 |
5.38
|
299,040 | 5.68 | 5.71 | 5.38 | 5,700 | 96,630 | -3.8 | |
21/06/2013 |
5.68
|
294,020 | 5.68 | 5.74 | 5.55 | 0 | 61,200 | -2.7 | |
20/06/2013 |
5.68
|
465,260 | 5.47 | 5.79 | 5.49 | 0 | 12,950 | -0.6 | |
19/06/2013 |
5.47
|
204,040 | 5.49 | 5.55 | 5.45 | 2,600 | 4,000 | -0.1 | |
18/06/2013 |
5.49
|
682,240 | 5.55 | 5.55 | 5.30 | 50,040 | 220,000 | -7.0 | |
17/06/2013 |
5.55
|
729,470 | 5.95 | 5.95 | 5.55 | 51,000 | 185,170 | -5.8 | |
14/06/2013 |
5.95
|
231,900 | 6.17 | 6.25 | 5.95 | 600 | 89,420 | -4.0 | |
13/06/2013 |
6.17
|
347,150 | 6.17 | 6.25 | 6.01 | 0 | 55,020 | -2.6 | |
12/06/2013 |
6.17
|
332,930 | 6.17 | 6.32 | 6.17 | 13,000 | 171,990 | -7.5 | |
11/06/2013 |
6.17
|
540,630 | 6.26 | 6.39 | 6.08 | 29,090 | 19,800 | 0.4 | |
10/06/2013 |
6.26
|
428,250 | 6.23 | 6.34 | 6.17 | 0 | 106,280 | -5.1 | |
07/06/2013 |
6.23
|
388,660 | 6.34 | 6.47 | 6.22 | 0 | 28,000 | -1.3 | |
06/06/2013 |
6.34
|
679,940 | 6.38 | 6.40 | 6.22 | 8,000 | 50,000 | -2.0 | |
05/06/2013 |
6.38
|
384,660 | 6.34 | 6.43 | 6.27 | 4,700 | 2,700 | 0.1 | |
04/06/2013 |
6.34
|
413,390 | 6.66 | 6.73 | 6.34 | 300 | 174,230 | -8.6 | |
03/06/2013 |
6.66
|
372,030 | 6.48 | 6.79 | 6.52 | 21,000 | 30,000 | -0.5 | |
31/05/2013 |
6.48
|
685,220 | 6.47 | 6.86 | 6.48 | 3,480 | 28,230 | -1.2 | |
30/05/2013 |
6.47
|
424,040 | 6.51 | 6.51 | 6.40 | 4,400 | 0 | 0.2 | |
29/05/2013 |
6.51
|
470,670 | 6.52 | 6.66 | 6.40 | 2,500 | 0 | 0.1 | |
28/05/2013 |
6.52
|
295,020 | 6.53 | 6.60 | 6.38 | 30,600 | 700 | 1.5 | |
27/05/2013 |
6.53
|
447,130 | 6.45 | 6.73 | 6.36 | 0 | 0 | 0 | |
24/05/2013 |
6.45
|
415,000 | 6.06 | 6.48 | 6.10 | 16,660 | 17,960 | -0.1 | |
23/05/2013 |
6.06
|
304,270 | 5.91 | 6.13 | 5.89 | 0 | 0 | 0 | |
22/05/2013 |
5.91
|
224,040 | 5.88 | 5.95 | 5.85 | 3,000 | 0 | 0.1 | |
21/05/2013 |
5.88
|
255,370 | 5.87 | 6.01 | 5.88 | 0 | 6,840 | -0.3 | |
20/05/2013 |
5.87
|
242,110 | 5.78 | 5.87 | 5.75 | 19,400 | 10,000 | 0.4 | |
17/05/2013 |
5.78
|
274,730 | 5.79 | 5.95 | 5.72 | 840 | 22,580 | -1.0 | |
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2013 |
5.79
|
417,950 | 5.55 | 5.81 | 5.62 | 800 | 20,300 | -0.9 | |
15/05/2013 |
5.55
|
198,430 | 5.50 | 5.55 | 5.45 | 100 | 4,000 | -0.2 | |
14/05/2013 |
5.50
|
275,860 | 5.59 | 5.59 | 5.44 | 500 | 1,260 | -0.0 | |
13/05/2013 |
5.59
|
459,720 | 5.35 | 5.63 | 5.55 | 0 | 0 | 0 | |
10/05/2013 |
5.35
|
165,120 | 5.35 | 5.43 | 5.31 | 1,000 | 0 | 0.0 | |
09/05/2013 |
5.35
|
208,570 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 | |
08/05/2013 |
5.35
|
467,960 | 5.18 | 5.48 | 5.18 | 123,990 | 0 | 5.2 | |
07/05/2013 |
5.18
|
335,960 | 5.28 | 5.35 | 5.18 | 10,000 | 0 | 0.4 | |
06/05/2013 |
5.28
|
289,190 | 5.08 | 5.34 | 5.21 | 1,970 | 0 | 0.1 | |
03/05/2013 |
5.08
|
203,620 | 5.06 | 5.11 | 5.02 | 51,970 | 5,000 | 1.9 | |
02/05/2013 |
5.06
|
141,630 | 5.06 | 5.14 | 5.02 | 10,000 | 0 | 0.4 | |
26/04/2013 |
5.06
|
343,000 | 5.07 | 5.17 | 4.98 | 184,000 | 0 | 7.3 | |
25/04/2013 |
5.07
|
419,770 | 5.08 | 5.22 | 5.07 | 138,200 | 0 | 5.5 | |
24/04/2013 |
5.08
|
669,770 | 4.86 | 5.20 | 5.00 | 225,900 | 24,490 | 8.1 | |
23/04/2013 |
4.86
|
425,430 | 4.56 | 4.86 | 4.60 | 50,710 | 36,240 | 0.6 | |
22/04/2013 |
4.56
|
349,300 | 4.53 | 4.67 | 4.52 | 4,500 | 0 | 0.2 | |
18/04/2013 |
4.53
|
535,540 | 4.66 | 4.66 | 4.51 | 75,000 | 97,290 | -0.8 | |
17/04/2013 |
4.66
|
205,680 | 4.72 | 4.83 | 4.66 | 0 | 0 | 0 | |
16/04/2013 |
4.72
|
583,200 | 4.72 | 4.79 | 4.51 | 24,800 | 46,200 | -0.8 | |
15/04/2013 |
4.72
|
691,820 | 4.98 | 5.03 | 4.66 | 6,000 | 50 | 0.2 | |
12/04/2013 |
4.98
|
353,870 | 5.23 | 5.27 | 4.95 | 10,000 | 0 | 0.4 | |
11/04/2013 |
5.23
|
305,300 | 5.11 | 5.23 | 5.08 | 24,490 | 0 | 1.0 | |
10/04/2013 |
5.11
|
882,000 | 5.17 | 5.43 | 5.11 | 45,270 | 93,930 | -1.9 | |
09/04/2013 |
5.17
|
648,540 | 5.30 | 5.31 | 5.14 | 0 | 17,080 | -0.7 | |
08/04/2013 |
5.30
|
590,510 | 5.30 | 5.49 | 5.30 | 59,320 | 0 | 2.5 | |
05/04/2013 |
5.30
|
643,380 | 5.13 | 5.31 | 5.03 | 81,470 | 0 | 3.3 | |
04/04/2013 |
5.13
|
447,200 | 5.11 | 5.22 | 5.08 | 500 | 0 | 0.0 | |
03/04/2013 |
5.11
|
886,330 | 4.94 | 5.28 | 4.98 | 110,300 | 43,740 | 2.7 | |
02/04/2013 |
4.94
|
1,532,950 | 4.62 | 4.94 | 4.89 | 118,310 | 1,650 | 4.4 | |
01/04/2013 |
4.62
|
340,680 | 4.47 | 4.70 | 4.46 | 0 | 0 | 0 | |
29/03/2013 |
4.47
|
227,720 | 4.43 | 4.47 | 4.33 | 0 | 0 | 0 | |
28/03/2013 |
4.43
|
208,680 | 4.49 | 4.53 | 4.43 | 0 | 0 | 0 | |
27/03/2013 |
4.49
|
186,490 | 4.49 | 4.56 | 4.40 | 41,600 | 5,000 | 1.3 | |
26/03/2013 |
4.49
|
191,710 | 4.51 | 4.57 | 4.49 | 125,770 | 33,720 | 3.3 | |
25/03/2013 |
4.51
|
369,560 | 4.43 | 4.56 | 4.38 | 48,270 | 1,500 | 1.6 | |
22/03/2013 |
4.43
|
584,910 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 | |
21/03/2013 |
4.63
|
324,460 | 4.60 | 4.72 | 4.49 | 100 | 100 | 0 | |
20/03/2013 |
4.60
|
491,680 | 4.47 | 4.66 | 4.47 | 0 | 5,600 | -0.2 | |
19/03/2013 |
4.47
|
586,640 | 4.31 | 4.53 | 4.21 | 259,680 | 7,460 | 8.7 | |
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/03/2013 |
4.31
|
419,570 | 4.29 | 4.40 | 4.31 | 229,320 | 44,430 | 6.3 | |
15/03/2013 |
4.29
|
914,970 | 4.28 | 4.29 | 4.20 | 587,040 | 0 | 20.2 | |
14/03/2013 |
4.28
|
304,130 | 4.25 | 4.31 | 4.21 | 180,000 | 0 | 6.2 | |
13/03/2013 |
4.25
|
851,500 | 4.12 | 4.38 | 4.15 | 384,440 | 0 | 13.2 | |
12/03/2013 |
4.12
|
764,800 | 4.25 | 4.25 | 4.04 | 85,800 | 0 | 2.8 | |
11/03/2013 |
4.25
|
382,750 | 4.05 | 4.28 | 4.09 | 0 | 1,000 | -0.0 | |
08/03/2013 |
4.05
|
171,190 | 3.97 | 4.09 | 3.97 | 0 | 0 | 0 | |
07/03/2013 |
3.97
|
722,440 | 3.79 | 4.05 | 3.92 | 17,680 | 200 | 0.6 | |
06/03/2013 |
3.79
|
180,510 | 3.55 | 3.79 | 3.60 | 26,000 | 10,000 | 0.5 | |
05/03/2013 |
3.55
|
653,740 | 3.79 | 3.79 | 3.53 | 10,000 | 20,800 | -0.3 | |
04/03/2013 |
3.79
|
649,360 | 4.07 | 4.07 | 3.79 | 90,000 | 20,000 | 2.2 | |
01/03/2013 |
4.07
|
338,010 | 4.07 | 4.17 | 4.00 | 6,000 | 11,100 | -0.2 | |
28/02/2013 |
4.07
|
373,640 | 4.14 | 4.21 | 4.07 | 53,500 | 0 | 1.8 | |
27/02/2013 |
4.14
|
449,710 | 4.09 | 4.18 | 3.94 | 50,000 | 0 | 1.6 | |
26/02/2013 |
4.09
|
834,570 | 4.26 | 4.46 | 4.03 | 110,400 | 1,880 | 3.8 | |
25/02/2013 |
4.26
|
491,080 | 3.99 | 4.26 | 4.14 | 30,000 | 3,940 | 0.9 | |
22/02/2013 |
3.99
|
1,358,910 | 3.73 | 3.99 | 3.89 | 26,500 | 32,350 | -0.2 | |
21/02/2013 |
3.73
|
1,316,020 | 3.89 | 4.15 | 3.73 | 8,000 | 62,000 | -1.8 | |
20/02/2013 |
3.89
|
592,050 | 3.84 | 4.02 | 3.78 | 44,460 | 99,000 | -1.7 | |
19/02/2013 |
3.84
|
551,530 | 3.93 | 3.93 | 3.78 | 58,520 | 18,900 | 1.2 | |
18/02/2013 |
3.93
|
205,710 | 3.97 | 4.03 | 3.89 | 600 | 1,000 | -0.0 | |
08/02/2013 |
3.97
|
143,410 | 3.89 | 4.08 | 3.87 | 0 | 0 | 0 | |
07/02/2013 |
3.89
|
475,880 | 4.03 | 4.09 | 3.76 | 500 | 0 | 0.0 | |
06/02/2013 |
4.03
|
497,720 | 3.78 | 4.03 | 3.84 | 82,330 | 4,000 | 2.5 | |
05/02/2013 |
3.78
|
386,160 | 3.64 | 3.84 | 3.50 | 34,500 | 3,000 | 1.0 | |
04/02/2013 |
3.64
|
614,990 | 3.42 | 3.64 | 3.45 | 84,880 | 0 | 2.4 | |
01/02/2013 |
3.42
|
390,090 | 3.32 | 3.42 | 3.22 | 69,410 | 0 | 1.9 |