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) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
2.86
|
37,380 | 2.89 | 2.91 | 2.86 | 1,000 | 0 | 0.0 | |
01/07/2013 |
2.89
|
44,760 | 2.94 | 2.94 | 2.86 | 4,750 | 0 | 0.1 | |
28/06/2013 |
2.94
|
52,070 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 | |
27/06/2013 |
2.99
|
76,170 | 3.03 | 3.03 | 2.91 | 0 | 21,800 | -0.4 | |
26/06/2013 |
3.03
|
2,170 | 3.00 | 3.03 | 2.96 | 0 | 0 | 0 | |
25/06/2013 |
3.00
|
12,590 | 2.83 | 3.00 | 2.83 | 0 | 0 | 0 | |
24/06/2013 |
2.83
|
16,190 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 | |
21/06/2013 |
3.03
|
1,260 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 | |
20/06/2013 |
3.03
|
9,630 | 3.03 | 3.05 | 3.03 | 0 | 0 | 0 | |
19/06/2013 |
3.03
|
105,310 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
18/06/2013 |
3.11
|
58,930 | 3.13 | 3.17 | 3.03 | 0 | 0 | 0 | |
17/06/2013 |
3.13
|
9,740 | 3.11 | 3.16 | 3.08 | 0 | 0 | 0 | |
14/06/2013 |
3.11
|
33,780 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
13/06/2013 |
3.11
|
2,000 | 3.13 | 3.13 | 3.11 | 0 | 0 | 0 | |
12/06/2013 |
3.13
|
36,240 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 | |
11/06/2013 |
3.13
|
5,890 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
10/06/2013 |
3.17
|
200 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 | |
07/06/2013 |
3.19
|
500 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 | |
06/06/2013 |
3.11
|
6,500 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 | |
05/06/2013 |
3.17
|
8,410 | 3.14 | 3.22 | 3.11 | 0 | 0 | 0 | |
04/06/2013 |
3.14
|
5,210 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 | |
03/06/2013 |
3.24
|
710 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 | |
31/05/2013 |
3.24
|
18,310 | 3.20 | 3.27 | 3.19 | 1,000 | 0 | 0.0 | |
30/05/2013 |
3.20
|
27,970 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 | |
29/05/2013 |
3.24
|
16,460 | 3.25 | 3.25 | 3.24 | 0 | 0 | 0 | |
28/05/2013 |
3.25
|
38,930 | 3.27 | 3.30 | 3.24 | 0 | 0 | 0 | |
27/05/2013: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
27/05/2013 |
3.27
|
16,910 | 3.14 | 3.33 | 3.24 | 0 | 0 | 0 | |
24/05/2013 |
3.14
|
79,510 | 3.10 | 3.14 | 3.00 | 0 | 0 | 0 | |
23/05/2013 |
3.10
|
65,910 | 3.13 | 3.14 | 3.00 | 0 | 0 | 0 | |
22/05/2013 |
3.13
|
6,750 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 | |
21/05/2013 |
3.17
|
56,720 | 3.04 | 3.17 | 3.04 | 0 | 0 | 0 | |
20/05/2013 |
3.04
|
3,750 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 | |
17/05/2013 |
3.08
|
44,620 | 3.11 | 3.14 | 3.00 | 840 | 0 | 0.0 | |
16/05/2013 |
3.11
|
9,620 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
15/05/2013 |
3.11
|
42,900 | 3.03 | 3.11 | 3.00 | 0 | 0 | 0 | |
14/05/2013 |
3.03
|
2,000 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 | |
13/05/2013 |
3.03
|
13,000 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 | |
10/05/2013 |
3.06
|
10,350 | 2.97 | 3.06 | 2.93 | 0 | 0 | 0 | |
09/05/2013 |
2.97
|
4,890 | 2.98 | 2.98 | 2.94 | 900 | 0 | 0.0 | |
08/05/2013 |
2.98
|
2,300 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 | |
07/05/2013 |
3.04
|
18,580 | 3.00 | 3.04 | 2.97 | 0 | 0 | 0 | |
06/05/2013 |
3.00
|
7,700 | 2.94 | 3.07 | 2.94 | 0 | 0 | 0 | |
03/05/2013 |
2.94
|
3,580 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 | |
02/05/2013 |
3.00
|
450 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 | |
26/04/2013 |
3.00
|
1,500 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 | |
25/04/2013 |
3.10
|
10,110 | 3.06 | 3.10 | 2.86 | 0 | 0 | 0 | |
24/04/2013 |
3.06
|
1,530 | 2.86 | 3.06 | 2.87 | 0 | 0 | 0 | |
23/04/2013 |
2.86
|
15,710 | 2.97 | 3.14 | 2.86 | 0 | 0 | 0 | |
22/04/2013 |
2.97
|
2,010 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 | |
18/04/2013 |
3.03
|
6,750 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
17/04/2013 |
3.11
|
4,360 | 3.13 | 3.20 | 3.06 | 0 | 0 | 0 | |
16/04/2013 |
3.13
|
6,170 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
15/04/2013 |
3.14
|
360 | 3.08 | 3.17 | 3.00 | 0 | 0 | 0 | |
12/04/2013 |
3.08
|
13,090 | 3.14 | 3.27 | 3.07 | 0 | 0 | 0 | |
11/04/2013 |
3.14
|
9,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 | |
10/04/2013 |
3.20
|
20,160 | 3.23 | 3.28 | 3.20 | 9,700 | 0 | 0.2 | |
09/04/2013 |
3.23
|
13,010 | 3.20 | 3.27 | 3.10 | 0 | 0 | 0 | |
08/04/2013 |
3.20
|
12,130 | 3.01 | 3.21 | 3.01 | 0 | 0 | 0 | |
05/04/2013 |
3.01
|
17,960 | 3.14 | 3.14 | 3.00 | 1,000 | 0 | 0.0 | |
04/04/2013 |
3.14
|
17,390 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 | |
03/04/2013 |
3.20
|
1,250 | 3.21 | 3.21 | 3.20 | 1,000 | 0 | 0.0 | |
02/04/2013 |
3.21
|
2,590 | 3.08 | 3.28 | 3.10 | 0 | 0 | 0 | |
01/04/2013 |
3.08
|
1,910 | 3.18 | 3.21 | 3.08 | 0 | 0 | 0 | |
29/03/2013 |
3.18
|
29,770 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 | |
28/03/2013 |
3.20
|
13,710 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
27/03/2013 |
3.33
|
18,200 | 3.28 | 3.33 | 3.16 | 0 | 0 | 0 | |
26/03/2013 |
3.28
|
31,920 | 3.27 | 3.31 | 3.14 | 24,410 | 0 | 0.6 | |
25/03/2013 |
3.27
|
31,500 | 3.18 | 3.27 | 3.04 | 5,000 | 0 | 0.1 | |
22/03/2013 |
3.18
|
66,140 | 3.41 | 3.43 | 3.18 | 6,100 | 0 | 0.1 | |
21/03/2013 |
3.41
|
81,370 | 3.41 | 3.50 | 3.41 | 53,600 | 0 | 1.3 | |
20/03/2013 |
3.41
|
178,840 | 3.20 | 3.41 | 3.28 | 55,430 | 30,000 | 0.6 | |
19/03/2013 |
3.20
|
335,320 | 3.00 | 3.20 | 3.07 | 196,920 | 55,000 | 3.2 | |
18/03/2013 |
3.00
|
190,070 | 2.86 | 3.06 | 2.87 | 84,980 | 0 | 1.8 | |
15/03/2013 |
2.86
|
102,700 | 2.86 | 2.90 | 2.86 | 84,760 | 0 | 1.7 | |
14/03/2013 |
2.86
|
4,080 | 2.83 | 2.87 | 2.80 | 0 | 0 | 0 | |
13/03/2013 |
2.83
|
340 | 2.70 | 2.88 | 2.81 | 10 | 0 | 0.0 | |
12/03/2013 |
2.70
|
29,330 | 2.87 | 2.90 | 2.70 | 1,470 | 0 | 0.0 | |
11/03/2013 |
2.87
|
4,030 | 2.86 | 2.87 | 2.86 | 0 | 0 | 0 | |
08/03/2013 |
2.86
|
1,100 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
07/03/2013 |
2.86
|
680 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
06/03/2013 |
2.86
|
20 | 2.70 | 2.86 | 2.70 | 10 | 0 | 0.0 | |
05/03/2013 |
2.70
|
9,100 | 2.78 | 2.78 | 2.70 | 8,900 | 0 | 0.2 | |
04/03/2013 |
2.78
|
5,230 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 | |
01/03/2013 |
2.90
|
7,000 | 2.83 | 2.90 | 2.81 | 0 | 0 | 0 | |
28/02/2013 |
2.83
|
10 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
27/02/2013 |
2.83
|
1,010 | 2.83 | 2.83 | 2.71 | 1,000 | 0 | 0.0 | |
26/02/2013 |
2.83
|
1,100 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 | |
25/02/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/02/2013 |
2.84
|
18,850 | 2.86 | 2.86 | 2.83 | 17,680 | 0 | 0.4 | |
21/02/2013 |
2.86
|
7,960 | 2.96 | 2.96 | 2.84 | 900 | 0 | 0.0 | |
20/02/2013 |
2.96
|
1,610 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 | |
19/02/2013 |
2.98
|
5,810 | 3.01 | 3.01 | 2.84 | 1,600 | 0 | 0.0 | |
18/02/2013 |
3.01
|
21,910 | 2.83 | 3.01 | 2.81 | 6,020 | 0 | 0.1 | |
08/02/2013 |
2.83
|
180 | 2.78 | 2.84 | 2.77 | 0 | 0 | 0 | |
07/02/2013 |
2.78
|
130 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 | |
06/02/2013 |
2.78
|
5,110 | 2.74 | 2.80 | 2.77 | 100 | 0 | 0.0 | |
05/02/2013 |
2.74
|
5,700 | 2.73 | 2.74 | 2.71 | 5,000 | 0 | 0.1 | |
04/02/2013 |
2.73
|
5,840 | 2.76 | 2.78 | 2.73 | 0 | 0 | 0 | |
01/02/2013 |
2.76
|
4,780 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
31/01/2013 |
2.78
|
1,730 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |