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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
8.40
|
11,370 | 8.45 | 8.50 | 8.34 | 0 | 0 | 0 | |
02/07/2013 |
8.45
|
10,410 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 | |
01/07/2013 |
8.60
|
2,850 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
28/06/2013 |
8.60
|
15,940 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
27/06/2013: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
27/06/2013 |
8.50
|
49,170 | 8.24 | 8.81 | 8.50 | 0 | 0 | 0 | |
26/06/2013 |
8.24
|
67,540 | 8.66 | 8.83 | 8.17 | 0 | 2,200 | -0.1 | |
25/06/2013 |
8.66
|
70,660 | 9.18 | 9.18 | 8.56 | 0 | 0 | 0 | |
24/06/2013 |
9.18
|
84,940 | 8.80 | 9.39 | 9.08 | 30 | 0 | 0.0 | |
21/06/2013 |
8.80
|
219,350 | 8.24 | 8.80 | 8.38 | 20,000 | 0 | 0.5 | |
20/06/2013 |
8.24
|
29,160 | 8.24 | 8.35 | 8.21 | 0 | 0 | 0 | |
19/06/2013 |
8.24
|
43,330 | 8.31 | 8.35 | 8.10 | 0 | 0 | 0 | |
18/06/2013 |
8.31
|
61,110 | 7.96 | 8.38 | 8.00 | 0 | 0 | 0 | |
17/06/2013 |
7.96
|
17,770 | 8.10 | 8.28 | 7.96 | 0 | 0 | 0 | |
14/06/2013 |
8.10
|
81,300 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 | |
13/06/2013 |
8.17
|
118,360 | 8.38 | 8.38 | 8.14 | 0 | 7,000 | -0.2 | |
12/06/2013 |
8.38
|
83,520 | 8.38 | 8.42 | 8.31 | 0 | 0 | 0 | |
11/06/2013 |
8.38
|
64,750 | 8.35 | 8.45 | 8.28 | 2,220 | 0 | 0.1 | |
10/06/2013 |
8.35
|
26,750 | 8.49 | 8.56 | 8.35 | 0 | 0 | 0 | |
07/06/2013 |
8.49
|
46,710 | 8.35 | 8.63 | 8.31 | 200,000 | 350,000 | -3.6 | |
06/06/2013 |
8.35
|
79,070 | 8.35 | 8.63 | 8.31 | 0 | 400 | -0.0 | |
05/06/2013 |
8.35
|
52,770 | 8.31 | 8.42 | 8.10 | 34,030 | 0 | 0.8 | |
04/06/2013 |
8.31
|
35,560 | 8.63 | 8.66 | 8.31 | 0 | 570 | -0.0 | |
03/06/2013 |
8.63
|
64,780 | 8.73 | 9.08 | 8.63 | 0 | 0 | 0 | |
31/05/2013 |
8.73
|
264,640 | 8.17 | 8.73 | 8.28 | 47,510 | 0 | 1.2 | |
30/05/2013 |
8.17
|
21,170 | 8.10 | 8.17 | 8.00 | 70 | 0 | 0.0 | |
29/05/2013 |
8.10
|
54,000 | 8.14 | 8.21 | 8.03 | 5,000 | 0 | 0.1 | |
28/05/2013 |
8.14
|
71,120 | 8.17 | 8.31 | 7.96 | 430 | 0 | 0.0 | |
27/05/2013 |
8.17
|
79,130 | 8.17 | 8.28 | 8.00 | 0 | 3,500 | -0.1 | |
24/05/2013 |
8.17
|
23,420 | 7.96 | 8.31 | 7.93 | 0 | 0 | 0 | |
23/05/2013 |
7.96
|
103,530 | 8.10 | 8.14 | 7.93 | 0 | 0 | 0 | |
22/05/2013 |
8.10
|
69,580 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 | |
21/05/2013 |
8.35
|
99,830 | 8.38 | 8.59 | 8.31 | 23,550 | 2,000 | 0.5 | |
20/05/2013 |
8.38
|
51,940 | 8.42 | 8.49 | 8.21 | 23,550 | 0 | 0.6 | |
17/05/2013 |
8.42
|
68,730 | 8.42 | 8.42 | 8.17 | 38,820 | 1,000 | 0.9 | |
16/05/2013 |
8.42
|
17,930 | 8.35 | 8.52 | 8.24 | 0 | 0 | 0 | |
15/05/2013 |
8.35
|
29,830 | 8.35 | 8.56 | 8.24 | 100 | 0 | 0.0 | |
14/05/2013 |
8.35
|
148,130 | 8.03 | 8.59 | 7.96 | 50,230 | 0 | 1.2 | |
13/05/2013 |
8.03
|
52,720 | 7.96 | 8.28 | 7.96 | 0 | 0 | 0 | |
10/05/2013 |
7.96
|
81,280 | 8.42 | 8.45 | 7.86 | 800 | 4,000 | -0.1 | |
09/05/2013 |
8.42
|
53,730 | 8.38 | 8.49 | 8.35 | 0 | 0 | 0 | |
08/05/2013 |
8.38
|
147,650 | 8.31 | 8.80 | 8.38 | 7,500 | 0 | 0.2 | |
07/05/2013 |
8.31
|
273,440 | 7.79 | 8.31 | 8.21 | 0 | 1,780 | -0.0 | |
06/05/2013 |
7.79
|
12,460 | 7.30 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/05/2013 |
7.30
|
19,690 | 6.84 | 7.30 | 6.81 | 5,380 | 0 | 0.1 | |
02/05/2013 |
6.84
|
21,100 | 7.16 | 7.33 | 6.84 | 0 | 0 | 0 | |
26/04/2013 |
7.16
|
13,000 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 | |
25/04/2013 |
7.33
|
17,470 | 7.44 | 7.54 | 7.23 | 0 | 0 | 0 | |
24/04/2013 |
7.44
|
42,080 | 7.65 | 7.82 | 7.33 | 0 | 0 | 0 | |
23/04/2013 |
7.65
|
6,210 | 7.68 | 7.89 | 7.65 | 0 | 0 | 0 | |
22/04/2013 |
7.68
|
70,100 | 7.82 | 7.93 | 7.54 | 26,130 | 0 | 0.6 | |
18/04/2013 |
7.82
|
28,730 | 7.89 | 8.00 | 7.68 | 0 | 0 | 0 | |
17/04/2013 |
7.89
|
16,940 | 7.93 | 8.17 | 7.82 | 0 | 0 | 0 | |
16/04/2013 |
7.93
|
92,200 | 8.00 | 8.00 | 7.75 | 0 | 1,000 | -0.0 | |
15/04/2013 |
8.00
|
77,930 | 8.14 | 8.38 | 7.96 | 65,770 | 0 | 1.5 | |
12/04/2013 |
8.14
|
42,940 | 8.28 | 8.66 | 8.14 | 1,000 | 0 | 0.0 | |
11/04/2013 |
8.28
|
138,400 | 7.75 | 8.28 | 7.75 | 16,000 | 0 | 0.4 | |
10/04/2013 |
7.75
|
94,420 | 8.21 | 8.21 | 7.75 | 2,000 | 500 | 0.0 | |
09/04/2013 |
8.21
|
53,050 | 8.21 | 8.28 | 8.00 | 0 | 0 | 0 | |
08/04/2013 |
8.21
|
70,150 | 8.21 | 8.38 | 7.86 | 8,000 | 0 | 0.2 | |
05/04/2013 |
8.21
|
148,810 | 8.49 | 8.69 | 7.89 | 0 | 0 | 0 | |
04/04/2013 |
8.49
|
156,070 | 8.97 | 8.97 | 8.49 | 2,000 | 3,550 | -0.0 | |
03/04/2013 |
8.97
|
95,420 | 9.18 | 9.29 | 8.80 | 0 | 0 | 0 | |
02/04/2013 |
9.18
|
64,370 | 9.25 | 9.32 | 9.18 | 0 | 0 | 0 | |
01/04/2013 |
9.25
|
91,690 | 9.36 | 9.43 | 9.11 | 1,000 | 0 | 0.0 | |
29/03/2013 |
9.36
|
29,880 | 9.43 | 9.46 | 9.08 | 6,000 | 0 | 0.2 | |
28/03/2013 |
9.43
|
62,020 | 9.53 | 9.60 | 9.43 | 10,000 | 0 | 0.3 | |
27/03/2013 |
9.53
|
74,700 | 9.43 | 9.64 | 9.25 | 10 | 0 | 0.0 | |
26/03/2013 |
9.43
|
169,210 | 9.29 | 9.60 | 9.29 | 4,440 | 0 | 0.1 | |
25/03/2013 |
9.29
|
65,500 | 9.39 | 9.57 | 9.11 | 2,450 | 0 | 0.1 | |
22/03/2013 |
9.39
|
151,600 | 9.67 | 9.67 | 9.11 | 0 | 0 | 0 | |
21/03/2013 |
9.67
|
81,900 | 9.64 | 9.95 | 9.60 | 0 | 0 | 0 | |
20/03/2013 |
9.64
|
156,830 | 9.78 | 10.02 | 9.50 | 0 | 0 | 0 | |
19/03/2013 |
9.78
|
148,450 | 10.02 | 10.02 | 9.46 | 2,070 | 0 | 0.1 | |
18/03/2013 |
10.02
|
210,680 | 10.76 | 11.17 | 10.02 | 0 | 15,290 | -0.4 | |
15/03/2013 |
10.76
|
233,890 | 10.06 | 10.76 | 10.48 | 500 | 0 | 0.0 | |
14/03/2013 |
10.06
|
126,400 | 9.46 | 10.06 | 9.46 | 2,600 | 0 | 0.1 | |
13/03/2013 |
9.46
|
63,220 | 9.36 | 9.78 | 9.22 | 7,940 | 0 | 0.2 | |
12/03/2013 |
9.36
|
61,460 | 9.18 | 9.43 | 9.18 | 0 | 0 | 0 | |
11/03/2013 |
9.18
|
138,180 | 9.01 | 9.57 | 8.94 | 0 | 0 | 0 | |
08/03/2013 |
9.01
|
35,050 | 9.01 | 9.39 | 8.90 | 0 | 0 | 0 | |
07/03/2013 |
9.01
|
72,990 | 9.29 | 9.29 | 8.73 | 100 | 0 | 0.0 | |
06/03/2013 |
9.29
|
55,640 | 9.29 | 9.71 | 9.18 | 2,800 | 0 | 0.1 | |
05/03/2013 |
9.29
|
46,000 | 9.78 | 9.78 | 9.25 | 0 | 0 | 0 | |
04/03/2013 |
9.78
|
126,750 | 9.60 | 10.23 | 9.25 | 0 | 0 | 0 | |
01/03/2013 |
9.60
|
142,870 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 | |
28/02/2013 |
10.30
|
103,700 | 10.23 | 10.93 | 9.78 | 400 | 0 | 0.0 | |
27/02/2013 |
10.23
|
465,170 | 9.57 | 10.23 | 10.09 | 0 | 0 | 0 | |
26/02/2013 |
9.57
|
197,470 | 8.97 | 9.57 | 9.53 | 200 | 0 | 0.0 | |
25/02/2013 |
8.97
|
3,290 | 8.42 | 8.97 | 8.97 | 0 | 0 | 0 | |
22/02/2013 |
8.42
|
276,440 | 7.89 | 8.42 | 8.38 | 1,140 | 0 | 0.0 | |
21/02/2013 |
7.89
|
1,460 | 7.40 | 7.89 | 7.89 | 0 | 0 | 0 | |
20/02/2013 |
7.40
|
2,890 | 6.95 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/02/2013 |
6.95
|
202,850 | 6.49 | 6.95 | 6.49 | 0 | 0 | 0 | |
18/02/2013 |
6.49
|
77,760 | 6.74 | 6.95 | 6.46 | 0 | 0 | 0 | |
08/02/2013 |
6.74
|
5,360 | 6.74 | 6.74 | 6.32 | 0 | 0 | 0 | |
07/02/2013 |
6.74
|
11,050 | 6.77 | 6.98 | 6.46 | 0 | 0 | 0 | |
06/02/2013 |
6.77
|
45,300 | 6.88 | 6.88 | 6.43 | 2,500 | 0 | 0.0 | |
05/02/2013 |
6.88
|
239,390 | 6.95 | 7.12 | 6.49 | 1,140 | 200 | 0.0 | |
04/02/2013 |
6.95
|
25,070 | 6.91 | 7.09 | 6.74 | 1,860 | 0 | 0.0 | |
01/02/2013 |
6.91
|
2,460 | 6.98 | 6.98 | 6.81 | 1,000 | 0 | 0.0 |