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 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
12.81
|
12,170 | 12.62 | 12.83 | 12.59 | 500,000 | 500,670 | -0.0 | |
02/07/2013 |
12.62
|
18,880 | 12.81 | 12.81 | 12.45 | 503,560 | 502,880 | 0.0 | |
01/07/2013 |
12.81
|
5,480 | 12.81 | 12.81 | 12.64 | 1,320 | 0 | 0.1 | |
28/06/2013 |
12.81
|
9,200 | 12.83 | 12.83 | 12.56 | 900 | 0 | 0.0 | |
27/06/2013 |
12.83
|
5,210 | 12.70 | 12.83 | 12.45 | 1,470 | 0 | 0.1 | |
26/06/2013 |
12.70
|
9,980 | 12.78 | 12.78 | 12.31 | 30,180 | 32,190 | -0.1 | |
25/06/2013 |
12.78
|
14,060 | 12.83 | 12.83 | 12.29 | 0 | 2,670 | -0.1 | |
24/06/2013 |
12.83
|
6,300 | 12.83 | 12.83 | 12.70 | 339,925 | 339,925 | 0 | |
21/06/2013 |
12.83
|
56,450 | 12.64 | 13.11 | 12.64 | 39,300 | 21,530 | 0.9 | |
20/06/2013 |
12.64
|
11,900 | 12.70 | 12.75 | 12.56 | 1,000 | 1,000 | 0.0 | |
19/06/2013 |
12.70
|
7,930 | 12.64 | 12.70 | 12.56 | 2,400 | 0 | 0.1 | |
18/06/2013 |
12.64
|
27,630 | 12.81 | 12.81 | 12.56 | 1,666,000 | 1,656,020 | 0.5 | |
17/06/2013 |
12.81
|
34,800 | 12.83 | 12.86 | 12.56 | 7,010 | 19,300 | -0.6 | |
14/06/2013 |
12.83
|
17,800 | 12.86 | 12.94 | 12.78 | 6,030 | 1,000 | 0.2 | |
13/06/2013 |
12.86
|
17,950 | 12.92 | 12.92 | 12.42 | 48,870 | 49,560 | -0.0 | |
12/06/2013 |
12.92
|
29,460 | 13.02 | 13.02 | 12.83 | 3,240 | 10,000 | -0.3 | |
11/06/2013 |
13.02
|
24,170 | 12.89 | 13.02 | 12.83 | 1,100,532 | 1,107,542 | -0.3 | |
10/06/2013 |
12.89
|
26,050 | 13.11 | 13.24 | 12.89 | 32,520 | 36,030 | -0.2 | |
07/06/2013 |
13.11
|
27,360 | 13.11 | 13.11 | 13.00 | 2,990 | 0 | 0.1 | |
06/06/2013 |
13.11
|
23,830 | 13.08 | 13.11 | 12.97 | 2,100 | 4,950 | -0.1 | |
05/06/2013 |
13.08
|
14,590 | 13.13 | 13.13 | 13.00 | 2,790 | 0 | 0.1 | |
04/06/2013 |
13.13
|
25,060 | 13.16 | 13.16 | 13.08 | 2,210 | 2,520 | -0.0 | |
03/06/2013 |
13.16
|
25,070 | 13.11 | 13.19 | 13.05 | 5,000 | 80 | 0.2 | |
31/05/2013 |
13.11
|
49,220 | 13.19 | 13.24 | 13.11 | 25,620 | 25,000 | 0.0 | |
30/05/2013 |
13.19
|
29,720 | 13.27 | 13.33 | 13.16 | 10,000 | 0 | 0.5 | |
29/05/2013 |
13.27
|
48,330 | 13.27 | 13.52 | 13.19 | 73,140 | 58,140 | 0.7 | |
28/05/2013 |
13.27
|
40,810 | 13.38 | 13.38 | 13.22 | 24,500 | 25,000 | -0.0 | |
27/05/2013 |
13.38
|
63,410 | 13.35 | 13.38 | 13.27 | 38,640 | 5,620 | 1.7 | |
24/05/2013 |
13.35
|
33,110 | 13.38 | 13.38 | 13.22 | 0 | 10,000 | -0.5 | |
23/05/2013 |
13.38
|
71,050 | 13.41 | 13.41 | 13.19 | 8,500 | 20,000 | -0.6 | |
22/05/2013 |
13.41
|
52,060 | 13.57 | 13.60 | 13.41 | 100,000 | 104,500 | -0.2 | |
21/05/2013 |
13.57
|
123,170 | 13.52 | 13.57 | 13.38 | 100,240 | 138,620 | -1.9 | |
20/05/2013 |
13.52
|
47,930 | 13.52 | 13.54 | 13.38 | 122,220 | 120,000 | 0.1 | |
17/05/2013 |
13.52
|
39,850 | 13.49 | 13.52 | 13.38 | 10,000 | 8,500 | 0.1 | |
16/05/2013 |
13.49
|
44,830 | 13.49 | 13.49 | 13.38 | 31,370 | 0 | 1.6 | |
15/05/2013 |
13.49
|
44,960 | 13.52 | 13.52 | 13.27 | 105,970 | 100,240 | 0.3 | |
14/05/2013 |
13.52
|
82,870 | 13.65 | 13.65 | 13.41 | 900 | 2,220 | -0.1 | |
13/05/2013 |
13.65
|
118,940 | 13.65 | 13.79 | 13.38 | 104,650 | 40,000 | 3.5 | |
10/05/2013 |
13.65
|
113,740 | 13.93 | 13.93 | 13.38 | 71,250 | 101,500 | -1.5 | |
09/05/2013 |
13.93
|
103,620 | 14.20 | 14.47 | 13.79 | 153,850 | 5,960 | 7.8 | |
08/05/2013 |
14.20
|
221,190 | 13.65 | 14.34 | 13.65 | 1,117,840 | 900 | 59.1 | |
07/05/2013 |
13.65
|
259,640 | 13.65 | 13.93 | 13.52 | 404,760 | 174,650 | 11.5 | |
06/05/2013 |
13.65
|
164,260 | 12.92 | 13.79 | 12.75 | 107,600 | 1,120 | 5.1 | |
03/05/2013 |
12.92
|
108,560 | 12.89 | 12.92 | 12.83 | 91,990 | 1,120 | 4.3 | |
02/05/2013 |
12.89
|
57,880 | 12.89 | 12.89 | 12.83 | 44,320 | 8,970 | 1.7 | |
26/04/2013 |
12.89
|
91,200 | 12.92 | 12.92 | 12.83 | 208,200 | 7,550 | 9.4 | |
25/04/2013 |
12.92
|
85,410 | 12.89 | 12.97 | 12.83 | 58,420 | 3,260 | 2.6 | |
24/04/2013 |
12.89
|
93,990 | 12.97 | 12.97 | 12.86 | 113,620 | 66,620 | 2.2 | |
23/04/2013 |
12.97
|
79,280 | 12.92 | 12.97 | 12.83 | 51,080 | 17,000 | 1.6 | |
22/04/2013 |
12.92
|
49,470 | 13.24 | 13.24 | 12.92 | 226,980 | 3,460 | 10.7 | |
18/04/2013 |
13.24
|
19,200 | 13.33 | 13.33 | 13.02 | 11,350 | 0 | 0.5 | |
17/04/2013 |
13.33
|
32,800 | 13.24 | 13.33 | 13.19 | 160,750 | 161,900 | -0.1 | |
16/04/2013 |
13.24
|
18,000 | 13.27 | 13.27 | 12.97 | 7,300 | 4,220 | 0.1 | |
15/04/2013 |
13.27
|
26,200 | 13.33 | 13.33 | 13.19 | 113,040 | 0 | 5.5 | |
12/04/2013 |
13.33
|
19,410 | 13.33 | 13.38 | 13.24 | 10,400 | 2,540 | 0.4 | |
11/04/2013 |
13.33
|
126,540 | 13.24 | 13.33 | 13.22 | 408,670 | 221,200 | 9.1 | |
10/04/2013 |
13.24
|
39,280 | 13.24 | 13.33 | 13.11 | 223,010 | 206,920 | 0.8 | |
09/04/2013 |
13.24
|
34,870 | 13.22 | 13.38 | 13.02 | 127,360 | 101,590 | 1.2 | |
08/04/2013 |
13.22
|
54,950 | 13.11 | 13.22 | 12.86 | 42,900 | 49,050 | -0.3 | |
05/04/2013 |
13.11
|
72,140 | 13.52 | 13.60 | 13.11 | 50 | 36,450 | -1.8 | |
04/04/2013 |
13.52
|
69,160 | 13.52 | 13.52 | 13.27 | 118,570 | 151,240 | -1.6 | |
03/04/2013 |
13.52
|
127,150 | 13.49 | 13.52 | 13.11 | 42,160 | 46,930 | -0.2 | |
02/04/2013 |
13.49
|
187,360 | 12.97 | 13.52 | 12.92 | 87,140 | 12,470 | 3.6 | |
01/04/2013 |
12.97
|
28,670 | 12.89 | 12.97 | 12.86 | 10,460 | 5,000 | 0.3 | |
29/03/2013 |
12.89
|
79,700 | 12.86 | 12.94 | 12.72 | 61,830 | 19,460 | 2.0 | |
28/03/2013 |
12.86
|
68,680 | 12.89 | 12.89 | 12.62 | 39,050 | 23,910 | 0.7 | |
27/03/2013 |
12.89
|
75,270 | 12.89 | 12.89 | 12.70 | 500 | 69,480 | -3.3 | |
26/03/2013 |
12.89
|
10,900 | 12.89 | 13.11 | 12.72 | 2,250 | 100 | 0.1 | |
25/03/2013 |
12.89
|
8,100 | 12.83 | 12.89 | 12.64 | 830 | 940 | -0.0 | |
22/03/2013 |
12.83
|
102,720 | 13.05 | 13.08 | 12.59 | 34,260 | 73,640 | -1.8 | |
21/03/2013 |
13.05
|
13,490 | 12.94 | 13.11 | 12.75 | 200 | 9,560 | -0.4 | |
20/03/2013 |
12.94
|
90,970 | 12.97 | 12.97 | 12.83 | 48,260 | 87,700 | -1.9 | |
19/03/2013 |
12.97
|
23,260 | 13.02 | 13.08 | 12.83 | 201,230 | 14,460 | 9.0 | |
18/03/2013 |
13.02
|
37,100 | 13.19 | 13.38 | 13.00 | 12,280 | 29,780 | -0.8 | |
15/03/2013 |
13.19
|
29,950 | 13.22 | 13.24 | 13.11 | 13,060 | 24,020 | -0.5 | |
14/03/2013 |
13.22
|
30,880 | 13.24 | 13.24 | 12.97 | 304,800 | 1,050 | 14.6 | |
13/03/2013 |
13.24
|
16,720 | 13.11 | 13.46 | 13.08 | 150,730 | 150,000 | 0.0 | |
12/03/2013 |
13.11
|
7,170 | 13.11 | 13.19 | 12.89 | 200,590 | 180 | 9.6 | |
11/03/2013 |
13.11
|
23,180 | 13.08 | 13.41 | 12.97 | 5,950 | 10,820 | -0.2 | |
08/03/2013 |
13.08
|
14,070 | 12.83 | 13.11 | 13.08 | 163,300 | 880 | 7.7 | |
07/03/2013 |
12.83
|
77,290 | 13.11 | 13.11 | 12.83 | 6,400 | 67,490 | -2.9 | |
06/03/2013 |
13.11
|
9,580 | 12.97 | 13.11 | 12.97 | 3,020 | 1,230 | 0.1 | |
05/03/2013 |
12.97
|
56,050 | 13.13 | 13.13 | 12.86 | 1,100 | 30,330 | -1.4 | |
04/03/2013 |
13.13
|
63,090 | 13.27 | 13.27 | 12.94 | 3,200 | 23,110 | -1.0 | |
01/03/2013 |
13.27
|
118,480 | 13.27 | 13.33 | 13.24 | 17,500 | 52,020 | -1.7 | |
28/02/2013 |
13.27
|
50,360 | 13.35 | 13.38 | 13.16 | 1,290 | 23,350 | -1.1 | |
27/02/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/02/2013 |
13.35
|
66,600 | 13.13 | 13.41 | 13.00 | 8,200 | 35,960 | -1.3 | |
26/02/2013 |
13.13
|
217,010 | 13.27 | 13.64 | 13.11 | 5,420 | 84,300 | -3.9 | |
25/02/2013 |
13.27
|
97,120 | 12.44 | 13.27 | 12.57 | 102,400 | 100,300 | 0.1 | |
22/02/2013 |
12.44
|
111,170 | 12.30 | 12.49 | 11.74 | 10,500 | 62,560 | -2.3 | |
21/02/2013 |
12.30
|
64,780 | 12.36 | 12.36 | 12.04 | 420 | 10,250 | -0.5 | |
20/02/2013 |
12.36
|
54,510 | 12.44 | 12.44 | 12.01 | 110,000 | 118,500 | -0.4 | |
19/02/2013 |
12.44
|
23,420 | 12.44 | 12.52 | 12.30 | 2,140 | 7,000 | -0.2 | |
18/02/2013 |
12.44
|
36,240 | 12.30 | 13.13 | 12.36 | 2,340 | 10,500 | -0.4 | |
08/02/2013 |
12.30
|
19,180 | 12.06 | 12.30 | 12.09 | 510 | 420 | 0.0 | |
07/02/2013 |
12.06
|
14,690 | 12.17 | 12.17 | 12.01 | 0 | 5,000 | -0.2 | |
06/02/2013 |
12.17
|
36,340 | 12.09 | 12.20 | 12.01 | 38,540 | 22,140 | 0.7 | |
05/02/2013 |
12.09
|
19,630 | 12.14 | 12.17 | 11.93 | 3,330 | 2,340 | 0.0 | |
04/02/2013 |
12.14
|
27,440 | 12.17 | 12.17 | 11.98 | 1,880 | 510 | 0.1 | |
01/02/2013 |
12.17
|
28,050 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |