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) |
0.15 | 0.62% | 240,849,600 | -221,809 | -20.1 |
23.75
24.85
24.40
|
2 tháng
(2024-07-22) |
-0.80 | -3.17% | 624,942,900 | 225,074 | -33.8 |
22.95
25.20
24.40
|
3 tháng
(2024-06-21) |
1.20 | 5.17% | 961,172,600 | 4,138,160 | 26.3 |
22.20
25.40
24.40
|
6 tháng
(2024-03-25) |
0.23 | 0.96% | 2,093,807,000 | -3,464,576 | -136.6 |
21.53
25.40
24.40
|
12 tháng
(2023-09-25) |
6.69 | 37.78% | 3,896,297,900 | -3,775,672 | -143.4 |
16.63
25.40
24.40
|
24 tháng
(2022-09-30) |
7.80 | 47.01% | 6,450,731,100 | -6,300,571 | -151.4 |
11.74
25.40
24.40
|
36 tháng
(2021-10-05) |
5.45 | 28.77% | 9,286,415,500 | -5,726,809 | -132.8 |
11.74
25.40
24.40
|
60 tháng
(2019-10-16) |
14.12 | 137.26% | 14,901,867,000 | 11,096,525 | 17.3 |
5.98
25.40
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
3.01
|
509,220 | 2.99 | 3.01 | 2.99 | 40,000 | 0 | 0.5 | |
01/07/2013 |
2.99
|
281,300 | 3.03 | 3.03 | 2.99 | 800 | 0 | 0.0 | |
28/06/2013 |
3.03
|
362,810 | 3.03 | 3.03 | 2.99 | 1,500 | 47,660 | -0.6 | |
27/06/2013 |
3.03
|
531,550 | 2.99 | 3.03 | 2.99 | 0 | 94,990 | -1.2 | |
26/06/2013 |
2.99
|
520,020 | 2.99 | 3.01 | 2.96 | 0 | 40,000 | -0.5 | |
25/06/2013 |
2.99
|
1,774,740 | 3.01 | 3.01 | 2.96 | 3,640 | 800 | 0.0 | |
24/06/2013 |
3.01
|
703,510 | 2.99 | 3.01 | 2.99 | 100,530 | 101,500 | -0.0 | |
21/06/2013 |
2.99
|
536,240 | 2.99 | 3.01 | 2.99 | 400,000 | 400,000 | 0 | |
20/06/2013 |
2.99
|
765,110 | 3.01 | 3.03 | 2.99 | 8,360 | 0 | 0.1 | |
19/06/2013 |
3.01
|
505,280 | 2.99 | 3.03 | 2.99 | 100,000 | 103,640 | -0.0 | |
18/06/2013 |
2.99
|
616,320 | 2.99 | 3.01 | 2.96 | 400,000 | 400,530 | -0.0 | |
17/06/2013 |
2.99
|
1,028,200 | 3.03 | 3.03 | 2.99 | 100,000 | 100,000 | 0 | |
14/06/2013 |
3.03
|
410,920 | 3.03 | 3.06 | 3.03 | 0 | 8,360 | -0.1 | |
13/06/2013 |
3.03
|
487,010 | 3.06 | 3.06 | 3.01 | 489,123 | 489,123 | 0 | |
12/06/2013 |
3.06
|
753,660 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 | |
11/06/2013 |
3.06
|
664,780 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 | |
10/06/2013 |
3.08
|
860,780 | 3.08 | 3.13 | 3.08 | 5,250 | 0 | 0.1 | |
07/06/2013 |
3.08
|
1,191,780 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 | |
06/06/2013 |
3.03
|
765,270 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 | |
05/06/2013 |
3.03
|
465,310 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 | |
04/06/2013 |
3.01
|
519,760 | 3.06 | 3.06 | 3.01 | 0 | 5,250 | -0.1 | |
03/06/2013 |
3.06
|
568,890 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 | |
31/05/2013 |
3.08
|
1,646,700 | 3.03 | 3.13 | 3.06 | 10 | 0 | 0.0 | |
30/05/2013 |
3.03
|
266,880 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 | |
29/05/2013 |
3.03
|
736,870 | 3.03 | 3.06 | 3.01 | 66,690 | 65,690 | 0.0 | |
28/05/2013 |
3.03
|
249,690 | 3.03 | 3.06 | 3.01 | 20,000 | 20,000 | 0 | |
27/05/2013 |
3.03
|
865,170 | 2.99 | 3.06 | 3.01 | 1,270 | 0 | 0.0 | |
24/05/2013 |
2.99
|
392,650 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 | |
23/05/2013 |
2.99
|
458,260 | 3.01 | 3.03 | 2.99 | 0 | 1,000 | -0.0 | |
22/05/2013 |
3.01
|
581,020 | 2.99 | 3.03 | 2.99 | 1,481,138 | 1,481,138 | 0 | |
21/05/2013 |
2.99
|
606,810 | 2.99 | 3.01 | 2.99 | 6,942,273 | 6,943,543 | -0.0 | |
20/05/2013 |
2.99
|
425,970 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
17/05/2013 |
2.99
|
390,120 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
16/05/2013 |
2.99
|
314,270 | 2.99 | 3.01 | 2.96 | 82,052 | 77,052 | 0.1 | |
15/05/2013 |
2.99
|
558,920 | 2.94 | 3.01 | 2.94 | 10,110 | 0 | 0.1 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
14/05/2013 |
2.94
|
428,420 | 2.92 | 2.96 | 2.94 | 0 | 0 | 0 | |
13/05/2013 |
2.92
|
315,920 | 2.94 | 2.96 | 2.92 | 1,910 | 0 | 0.0 | |
10/05/2013 |
2.94
|
377,840 | 2.94 | 2.96 | 2.92 | 0 | 5,000 | -0.1 | |
09/05/2013 |
2.94
|
470,480 | 2.94 | 2.94 | 2.92 | 0 | 10,110 | -0.1 | |
08/05/2013 |
2.94
|
541,270 | 2.94 | 2.94 | 2.92 | 100,000 | 100,000 | 0 | |
07/05/2013 |
2.94
|
398,980 | 2.96 | 2.99 | 2.92 | 55,850 | 34,660 | 0.3 | |
06/05/2013 |
2.96
|
618,290 | 2.94 | 2.96 | 2.92 | 0 | 0 | 0 | |
03/05/2013 |
2.94
|
648,040 | 2.90 | 2.94 | 2.90 | 200,000 | 200,000 | 0 | |
02/05/2013 |
2.90
|
367,220 | 2.92 | 2.94 | 2.90 | 200,000 | 200,000 | 0 | |
26/04/2013 |
2.92
|
299,830 | 2.92 | 2.94 | 2.92 | 0 | 23,100 | -0.3 | |
25/04/2013 |
2.92
|
360,390 | 2.90 | 2.94 | 2.90 | 20,000 | 0 | 0.3 | |
24/04/2013 |
2.90
|
579,230 | 2.92 | 2.94 | 2.90 | 15,000 | 0 | 0.2 | |
23/04/2013 |
2.92
|
287,080 | 2.90 | 2.94 | 2.90 | 100,000 | 100,000 | 0 | |
22/04/2013 |
2.90
|
334,160 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 | |
18/04/2013 |
2.90
|
331,530 | 2.92 | 2.92 | 2.90 | 320 | 20,000 | -0.3 | |
17/04/2013 |
2.92
|
266,240 | 2.92 | 2.94 | 2.92 | 370 | 15,000 | -0.2 | |
16/04/2013 |
2.92
|
771,030 | 2.92 | 2.94 | 2.90 | 569,320 | 569,320 | 0 | |
15/04/2013 |
2.92
|
744,860 | 2.94 | 2.96 | 2.90 | 1,200,160 | 1,200,000 | 0.0 | |
12/04/2013 |
2.94
|
644,140 | 2.96 | 2.99 | 2.92 | 631,210 | 631,210 | 0 | |
11/04/2013 |
2.96
|
411,490 | 2.94 | 2.99 | 2.94 | 454,290 | 338,510 | 1.5 | |
10/04/2013 |
2.94
|
507,900 | 3.03 | 3.03 | 2.94 | 340,000 | 340,000 | 0 | |
09/04/2013 |
3.03
|
734,400 | 2.99 | 3.03 | 2.99 | 220,000 | 20,160 | 2.7 | |
08/04/2013 |
2.99
|
465,270 | 2.94 | 2.99 | 2.96 | 100,000 | 0 | 1.3 | |
05/04/2013 |
2.94
|
794,100 | 2.94 | 2.96 | 2.92 | 1,193,070 | 1,307,540 | -1.5 | |
04/04/2013 |
2.94
|
875,350 | 2.96 | 2.96 | 2.94 | 200,000 | 200,000 | 0 | |
03/04/2013 |
2.96
|
344,920 | 2.99 | 3.01 | 2.96 | 0 | 200,000 | -2.6 | |
02/04/2013 |
2.99
|
951,800 | 2.96 | 3.01 | 2.96 | 0 | 100,000 | -1.3 | |
01/04/2013 |
2.96
|
506,730 | 2.92 | 2.96 | 2.92 | 47,390 | 2,000 | 0.6 | |
29/03/2013 |
2.92
|
215,300 | 2.92 | 2.94 | 2.90 | 0 | 0 | 0 | |
28/03/2013 |
2.92
|
322,200 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
27/03/2013 |
2.94
|
180,740 | 2.96 | 2.96 | 2.94 | 19,000 | 0 | 0.2 | |
26/03/2013 |
2.96
|
195,680 | 2.96 | 2.99 | 2.94 | 369,620 | 415,010 | -0.6 | |
25/03/2013 |
2.96
|
735,850 | 2.94 | 2.96 | 2.92 | 246,450 | 200,000 | 0.6 | |
22/03/2013 |
2.94
|
502,930 | 2.96 | 2.99 | 2.94 | 200,000 | 200,000 | 0 | |
21/03/2013 |
2.96
|
239,210 | 2.96 | 2.99 | 2.96 | 0 | 19,000 | -0.2 | |
20/03/2013 |
2.96
|
329,070 | 2.94 | 2.99 | 2.94 | 0 | 2,000 | -0.0 | |
19/03/2013 |
2.94
|
349,100 | 2.94 | 2.96 | 2.92 | 39,770 | 86,220 | -0.6 | |
18/03/2013 |
2.94
|
326,950 | 2.94 | 2.96 | 2.94 | 0 | 0 | 0 | |
15/03/2013 |
2.94
|
249,840 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 | |
14/03/2013 |
2.94
|
204,060 | 2.96 | 2.96 | 2.94 | 0 | 0 | 0 | |
13/03/2013 |
2.96
|
273,610 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
12/03/2013 |
2.99
|
237,010 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
11/03/2013 |
2.99
|
353,380 | 2.96 | 3.01 | 2.94 | 0 | 0 | 0 | |
08/03/2013 |
2.96
|
414,720 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 | |
07/03/2013 |
2.96
|
363,780 | 2.96 | 2.99 | 2.94 | 2,100 | 0 | 0.0 | |
06/03/2013 |
2.96
|
391,390 | 2.96 | 2.99 | 2.96 | 5,460 | 0 | 0.1 | |
05/03/2013 |
2.96
|
545,480 | 2.96 | 2.99 | 2.94 | 235,000 | 200,000 | 0.5 | |
04/03/2013 |
2.96
|
653,150 | 3.01 | 3.03 | 2.94 | 72,000 | 0 | 1.0 | |
01/03/2013 |
3.01
|
347,490 | 3.03 | 3.05 | 3.01 | 0 | 2,100 | -0.0 | |
28/02/2013 |
3.03
|
658,650 | 2.99 | 3.05 | 3.01 | 171,650 | 5,460 | 2.3 | |
27/02/2013 |
2.99
|
894,980 | 2.99 | 3.01 | 2.94 | 201,500 | 236,500 | -0.5 | |
26/02/2013 |
2.99
|
1,210,770 | 3.08 | 3.08 | 2.99 | 200,000 | 272,000 | -1.0 | |
25/02/2013 |
3.08
|
635,190 | 3.10 | 3.12 | 3.08 | 1,900 | 0 | 0.0 | |
22/02/2013 |
3.10
|
2,559,730 | 3.10 | 3.17 | 3.05 | 185,590 | 311,650 | -1.7 | |
21/02/2013 |
3.10
|
1,295,440 | 3.19 | 3.21 | 3.10 | 102,000 | 0 | 1.4 | |
20/02/2013 |
3.19
|
810,230 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 | |
19/02/2013 |
3.21
|
3,043,840 | 3.23 | 3.26 | 3.19 | 1,540,670 | 1,900 | 22.0 | |
18/02/2013 |
3.23
|
2,183,370 | 3.19 | 3.23 | 3.17 | 671,250 | 45,590 | 8.9 | |
08/02/2013 |
3.19
|
1,154,240 | 3.14 | 3.23 | 3.14 | 21,940 | 102,000 | -1.1 | |
07/02/2013 |
3.14
|
626,850 | 3.14 | 3.17 | 3.12 | 0 | 0 | 0 | |
06/02/2013 |
3.14
|
708,940 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 | |
05/02/2013 |
3.10
|
1,047,720 | 3.10 | 3.12 | 3.05 | 0 | 0 | 0 | |
04/02/2013 |
3.10
|
692,890 | 3.14 | 3.17 | 3.10 | 866,900 | 856,900 | 0.1 | |
01/02/2013 |
3.14
|
582,500 | 3.14 | 3.14 | 3.10 | 157,070 | 156,670 | 0.0 | |
31/01/2013 |
3.14
|
1,224,200 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |