| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-1.10 | -5.98% | 75,753,600 | -1,697,873 | -28.2 |
17.10
18.95
17.30
|
|
2 tháng
(2024-11-18) |
-1.25 | -6.74% | 182,046,300 | -9,558,426 | -173.4 |
17.10
19
17.30
|
|
3 tháng
(2024-10-18) |
-3.30 | -16.02% | 311,503,200 | -13,193,826 | -246.7 |
17.10
20.75
17.30
|
|
6 tháng
(2024-07-22) |
-5.55 | -24.29% | 971,055,500 | -57,386,751 | -1,161.6 |
17.10
23.30
17.30
|
|
12 tháng
(2024-01-22) |
-5.16 | -22.97% | 2,468,101,100 | -82,145,745 | -1,720.1 |
17.10
25.35
17.30
|
|
24 tháng
(2023-01-27) |
3.16 | 22.33% | 5,954,916,600 | -3,671,941 | -381.1 |
12.82
25.35
17.30
|
|
36 tháng
(2022-02-07) |
-7.85 | -31.21% | 8,588,144,100 | 6,102,435 | -270.1 |
6.95
33.46
17.30
|
|
60 tháng
(2020-02-12) |
11.92 | 221.66% | 13,603,708,110 | -45,501,477 | -1,134.9 |
3.11
39.30
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2013 |
5.09
|
131,810 | 5.11 | 5.12 | 5.07 | 19,000 | 50 | 0.7 | |
| 28/10/2013 |
5.11
|
147,180 | 5.19 | 5.19 | 5.11 | 0 | 5,030 | -0.2 | |
| 25/10/2013 |
5.19
|
131,270 | 5.16 | 5.20 | 5.13 | 0 | 2,000 | -0.1 | |
| 24/10/2013 |
5.16
|
222,490 | 5.20 | 5.23 | 5.16 | 200 | 20,000 | -0.8 | |
| 23/10/2013 |
5.20
|
225,400 | 5.19 | 5.24 | 5.19 | 41,760 | 10,200 | 1.2 | |
| 22/10/2013 |
5.19
|
198,330 | 5.24 | 5.24 | 5.17 | 30,000 | 17,850 | 0.5 | |
| 21/10/2013 |
5.24
|
292,280 | 5.24 | 5.27 | 5.21 | 72,720 | 0 | 2.9 | |
| 18/10/2013 |
5.24
|
160,210 | 5.28 | 5.33 | 5.24 | 35,000 | 0 | 1.4 | |
| 17/10/2013 |
5.28
|
495,090 | 5.24 | 5.33 | 5.25 | 146,500 | 0 | 5.9 | |
| 16/10/2013 |
5.24
|
285,690 | 5.19 | 5.25 | 5.15 | 69,050 | 0 | 2.7 | |
| 15/10/2013 |
5.19
|
148,800 | 5.15 | 5.20 | 5.15 | 31,000 | 1,500 | 1.2 | |
| 14/10/2013 |
5.15
|
123,800 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 | |
| 11/10/2013 |
5.23
|
505,110 | 5.24 | 5.29 | 5.15 | 110,900 | 0 | 4.4 | |
| 10/10/2013 |
5.24
|
271,400 | 5.35 | 5.35 | 5.24 | 500 | 6,000 | -0.2 | |
| 09/10/2013 |
5.35
|
182,760 | 5.37 | 5.37 | 5.32 | 75,000 | 0 | 3.0 | |
| 08/10/2013 |
5.37
|
856,610 | 5.27 | 5.39 | 5.27 | 44,340 | 23,000 | 0.9 | |
| 07/10/2013 |
5.27
|
394,690 | 5.31 | 5.36 | 5.27 | 10,500 | 163,000 | -6.1 | |
| 04/10/2013 |
5.31
|
118,390 | 5.29 | 5.35 | 5.27 | 1,000 | 0 | 0.0 | |
| 03/10/2013 |
5.29
|
121,120 | 5.37 | 5.41 | 5.29 | 50 | 5,990 | -0.2 | |
| 02/10/2013 |
5.37
|
348,030 | 5.28 | 5.41 | 5.27 | 21,700 | 8,000 | 0.5 | |
| 01/10/2013 |
5.28
|
343,550 | 5.27 | 5.35 | 5.24 | 3,000 | 2,000 | 0.0 | |
| 30/09/2013 |
5.27
|
187,880 | 5.25 | 5.29 | 5.25 | 6,850 | 0 | 0.3 | |
| 27/09/2013 |
5.25
|
174,550 | 5.27 | 5.32 | 5.25 | 45,000 | 0 | 1.8 | |
| 26/09/2013 |
5.27
|
79,460 | 5.29 | 5.29 | 5.24 | 3,000 | 0 | 0.1 | |
| 25/09/2013 |
5.29
|
317,630 | 5.25 | 5.35 | 5.25 | 42,270 | 10,000 | 1.3 | |
| 24/09/2013 |
5.25
|
158,960 | 5.20 | 5.28 | 5.20 | 0 | 7,000 | -0.3 | |
| 23/09/2013 |
5.20
|
76,950 | 5.19 | 5.20 | 5.12 | 0 | 2,260 | -0.1 | |
| 20/09/2013 |
5.19
|
141,110 | 5.21 | 5.21 | 5.17 | 111,420 | 0 | 4.4 | |
| 19/09/2013 |
5.21
|
76,030 | 5.17 | 5.27 | 5.17 | 0 | 0 | 0 | |
| 18/09/2013 |
5.17
|
270,590 | 5.25 | 5.33 | 5.17 | 141,230 | 0 | 5.7 | |
| 17/09/2013 |
5.25
|
211,500 | 5.13 | 5.25 | 5.12 | 74,500 | 0 | 2.9 | |
| 16/09/2013 |
5.13
|
159,010 | 5.11 | 5.15 | 5.09 | 84,170 | 0 | 3.2 | |
| 13/09/2013 |
5.11
|
213,800 | 5.11 | 5.13 | 5.05 | 92,960 | 2,000 | 3.5 | |
| 12/09/2013 |
5.11
|
159,060 | 5.15 | 5.15 | 5.07 | 82,830 | 50,000 | 1.3 | |
| 11/09/2013 |
5.15
|
168,040 | 5.08 | 5.19 | 5.05 | 52,990 | 0 | 2.1 | |
| 10/09/2013 |
5.08
|
107,490 | 4.96 | 5.09 | 4.98 | 138,300 | 97,890 | 1.5 | |
| 09/09/2013 |
4.96
|
256,980 | 5.13 | 5.13 | 4.95 | 51,000 | 76,000 | -0.9 | |
| 06/09/2013 |
5.13
|
169,250 | 5.13 | 5.15 | 5.03 | 64,270 | 18,000 | 1.8 | |
| 05/09/2013 |
5.13
|
427,640 | 4.94 | 5.13 | 4.96 | 167,430 | 340 | 6.3 | |
| 04/09/2013 |
4.94
|
190,550 | 4.98 | 4.98 | 4.92 | 100,100 | 0 | 3.7 | |
| 03/09/2013 |
4.98
|
188,630 | 4.98 | 5.05 | 4.96 | 47,810 | 50,000 | -0.1 | |
| 30/08/2013 |
4.98
|
271,180 | 4.91 | 4.98 | 4.86 | 45,120 | 0 | 1.7 | |
| 29/08/2013 |
4.91
|
222,260 | 5.00 | 5.08 | 4.91 | 1,000 | 79,980 | -3.0 | |
| 28/08/2013 |
5.00
|
590,070 | 5.16 | 5.16 | 4.96 | 60,400 | 15,540 | 1.7 | |
| 27/08/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/08/2013 |
5.16
|
157,850 | 5.19 | 5.25 | 5.15 | 27,000 | 30,000 | -0.1 | |
| 26/08/2013 |
5.19
|
286,300 | 5.16 | 5.23 | 5.04 | 30,200 | 10,000 | 0.8 | |
| 23/08/2013 |
5.16
|
598,000 | 5.23 | 5.29 | 5.08 | 43,300 | 22,100 | 0.8 | |
| 22/08/2013 |
5.23
|
323,020 | 5.40 | 5.45 | 5.23 | 0 | 14,430 | -0.6 | |
| 21/08/2013 |
5.40
|
394,420 | 5.49 | 5.49 | 5.30 | 2,500 | 7,200 | -0.2 | |
| 20/08/2013 |
5.49
|
655,780 | 5.59 | 5.59 | 5.42 | 26,050 | 30,210 | -0.2 | |
| 19/08/2013 |
5.59
|
553,220 | 5.62 | 5.68 | 5.55 | 0 | 105,370 | -4.5 | |
| 16/08/2013 |
5.62
|
728,910 | 5.32 | 5.62 | 5.27 | 148,080 | 2,450 | 6.0 | |
| 15/08/2013 |
5.32
|
1,069,240 | 5.29 | 5.36 | 5.16 | 30,570 | 0 | 1.2 | |
| 14/08/2013 |
5.29
|
260,610 | 5.24 | 5.30 | 5.23 | 110 | 0 | 0.0 | |
| 13/08/2013 |
5.24
|
386,330 | 5.24 | 5.37 | 5.23 | 8,660 | 0 | 0.3 | |
| 12/08/2013 |
5.24
|
181,370 | 5.25 | 5.27 | 5.21 | 0 | 0 | 0 | |
| 09/08/2013 |
5.25
|
336,090 | 5.19 | 5.29 | 5.15 | 0 | 12,900 | -0.5 | |
| 08/08/2013 |
5.19
|
503,660 | 5.15 | 5.28 | 5.19 | 0 | 0 | 0 | |
| 07/08/2013 |
5.15
|
391,790 | 4.99 | 5.17 | 5.03 | 0 | 5,000 | -0.2 | |
| 06/08/2013 |
4.99
|
131,490 | 4.99 | 5.02 | 4.95 | 0 | 16,350 | -0.6 | |
| 05/08/2013 |
4.99
|
158,320 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 02/08/2013 |
4.97
|
84,380 | 4.98 | 5.03 | 4.95 | 7,100 | 0 | 0.3 | |
| 01/08/2013 |
4.98
|
112,760 | 4.98 | 5.02 | 4.95 | 500 | 1,340 | -0.0 | |
| 31/07/2013 |
4.98
|
119,400 | 4.94 | 5.02 | 4.90 | 0 | 0 | 0 | |
| 30/07/2013 |
4.94
|
191,060 | 4.90 | 5.00 | 4.86 | 300 | 1,000 | -0.0 | |
| 29/07/2013 |
4.90
|
265,230 | 5.02 | 5.02 | 4.89 | 7,800 | 0 | 0.3 | |
| 26/07/2013 |
5.02
|
312,900 | 4.97 | 5.03 | 4.89 | 300 | 0 | 0.0 | |
| 25/07/2013 |
4.97
|
291,930 | 5.10 | 5.13 | 4.97 | 2,500 | 0 | 0.1 | |
| 24/07/2013 |
5.10
|
408,970 | 5.28 | 5.29 | 5.06 | 9,500 | 21,550 | -0.5 | |
| 23/07/2013 |
5.28
|
219,000 | 5.33 | 5.40 | 5.28 | 31,800 | 0 | 1.3 | |
| 22/07/2013 |
5.33
|
179,540 | 5.44 | 5.47 | 5.29 | 10,500 | 0 | 0.4 | |
| 19/07/2013 |
5.44
|
339,370 | 5.36 | 5.46 | 5.36 | 98,930 | 35,000 | 2.6 | |
| 18/07/2013 |
5.36
|
513,510 | 5.34 | 5.50 | 5.29 | 57,270 | 58,520 | -0.1 | |
| 17/07/2013 |
5.34
|
192,790 | 5.42 | 5.42 | 5.30 | 500 | 0 | 0.0 | |
| 16/07/2013 |
5.42
|
284,200 | 5.42 | 5.45 | 5.32 | 50,300 | 30,920 | 0.8 | |
| 15/07/2013 |
5.42
|
508,610 | 5.24 | 5.46 | 5.27 | 111,500 | 30 | 4.6 | |
| 12/07/2013 |
5.24
|
676,120 | 4.90 | 5.24 | 4.97 | 160,000 | 0 | 6.3 | |
| 11/07/2013 |
4.90
|
261,030 | 4.97 | 4.98 | 4.83 | 2,000 | 30 | 0.1 | |
| 10/07/2013 |
4.97
|
188,690 | 4.95 | 5.03 | 4.95 | 4,000 | 0 | 0.2 | |
| 09/07/2013 |
4.95
|
860,360 | 5.16 | 5.16 | 4.90 | 1,000 | 0 | 0.0 | |
| 08/07/2013 |
5.16
|
176,110 | 5.25 | 5.27 | 5.15 | 3,100 | 0 | 0.1 | |
| 05/07/2013 |
5.25
|
391,170 | 5.16 | 5.36 | 5.17 | 700 | 0 | 0.0 | |
| 04/07/2013 |
5.16
|
231,750 | 5.13 | 5.23 | 5.15 | 12,000 | 83,600 | -2.8 | |
| 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 | |