Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2013 |
7.00
|
1,800 | 6.70 | 7.00 | 6.70 | 1,060 | 0 | 0.0 | |
09/07/2013 |
6.70
|
170 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/07/2013 |
6.70
|
1,560 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 | |
05/07/2013 |
6.85
|
50 | 6.93 | 6.93 | 6.85 | 50 | 0 | 0.0 | |
04/07/2013 |
6.93
|
4,630 | 6.71 | 6.93 | 6.71 | 850 | 0 | 0.0 | |
03/07/2013 |
6.71
|
13,370 | 6.88 | 6.88 | 6.71 | 0 | 0 | 0 | |
02/07/2013 |
6.88
|
4,600 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
01/07/2013 |
6.88
|
7,310 | 7.39 | 7.39 | 6.88 | 0 | 0 | 0 | |
28/06/2013 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/06/2013 |
7.39
|
110 | 7.24 | 7.39 | 7.24 | 0 | 0 | 0 | |
26/06/2013 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
25/06/2013 |
7.24
|
1,320 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 | |
24/06/2013 |
7.31
|
250 | 7.00 | 7.31 | 6.93 | 0 | 0 | 0 | |
21/06/2013 |
7.00
|
2,900 | 6.93 | 7.00 | 6.99 | 2,400 | 400 | 0.1 | |
20/06/2013 |
6.93
|
3,970 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 | |
19/06/2013 |
7.11
|
10 | 7.07 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/06/2013 |
7.07
|
910 | 7.11 | 7.11 | 7.07 | 0 | 0 | 0 | |
17/06/2013 |
7.11
|
4,320 | 7.16 | 7.16 | 7.11 | 4,000 | 0 | 0.2 | |
14/06/2013 |
7.16
|
11,320 | 7.16 | 7.54 | 7.11 | 1,300 | 400 | 0.0 | |
13/06/2013 |
7.16
|
1,200 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 | |
12/06/2013 |
7.39
|
10 | 7.16 | 7.39 | 7.39 | 0 | 0 | 0 | |
11/06/2013 |
7.16
|
340 | 7.39 | 7.39 | 7.16 | 110 | 0 | 0.0 | |
10/06/2013 |
7.39
|
2,560 | 7.70 | 7.70 | 7.24 | 1,400 | 0 | 0.1 | |
07/06/2013 |
7.70
|
1,020 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 | |
06/06/2013 |
7.70
|
500 | 7.25 | 7.70 | 7.39 | 0 | 0 | 0 | |
05/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/06/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/06/2013 |
7.25
|
300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
31/05/2013 |
7.25
|
6,160 | 7.25 | 7.25 | 7.25 | 5,000 | 0 | 0.2 | |
30/05/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
29/05/2013 |
7.25
|
1,100 | 7.27 | 7.27 | 7.25 | 1,100 | 0 | 0.1 | |
28/05/2013 |
7.27
|
3,000 | 7.25 | 7.31 | 7.25 | 1,510 | 0 | 0.1 | |
27/05/2013 |
7.25
|
3,590 | 7.62 | 7.62 | 7.25 | 0 | 0 | 0 | |
24/05/2013 |
7.62
|
1,110 | 7.24 | 7.62 | 7.24 | 590 | 0 | 0.0 | |
23/05/2013 |
7.24
|
2,250 | 7.31 | 7.31 | 7.24 | 1,300 | 0 | 0.1 | |
22/05/2013 |
7.31
|
1,260 | 7.36 | 7.36 | 7.24 | 740 | 0 | 0.0 | |
21/05/2013 |
7.36
|
380 | 7.36 | 7.36 | 7.24 | 320 | 0 | 0.0 | |
20/05/2013 |
7.36
|
1,400 | 7.25 | 7.36 | 7.24 | 1,300 | 0 | 0.1 | |
17/05/2013 |
7.25
|
2,110 | 7.25 | 7.25 | 7.24 | 1,110 | 0 | 0.1 | |
16/05/2013 |
7.25
|
1,900 | 7.62 | 7.62 | 7.25 | 1,300 | 0 | 0.1 | |
15/05/2013 |
7.62
|
1,330 | 7.70 | 7.70 | 7.33 | 1,200 | 0 | 0.1 | |
14/05/2013 |
7.70
|
1,130 | 7.85 | 7.85 | 7.70 | 1,000 | 0 | 0.1 | |
13/05/2013 |
7.85
|
600 | 7.39 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/05/2013 |
7.39
|
1,560 | 7.34 | 7.39 | 6.93 | 0 | 0 | 0 | |
09/05/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
08/05/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/05/2013 |
7.34
|
1,200 | 7.24 | 7.34 | 7.34 | 0 | 0 | 0 | |
06/05/2013 |
7.24
|
4,020 | 6.77 | 7.24 | 7.08 | 0 | 0 | 0 | |
03/05/2013 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/05/2013 |
6.77
|
1,020 | 6.99 | 7.00 | 6.77 | 0 | 0 | 0 | |
26/04/2013 |
6.99
|
500 | 7.00 | 7.00 | 6.97 | 0 | 0 | 0 | |
25/04/2013 |
7.00
|
1,640 | 6.80 | 7.00 | 6.62 | 1,400 | 0 | 0.1 | |
24/04/2013 |
6.80
|
10 | 6.93 | 6.93 | 6.80 | 0 | 0 | 0 | |
23/04/2013 |
6.93
|
1,090 | 7.08 | 7.08 | 6.93 | 440 | 0 | 0.0 | |
22/04/2013 |
7.08
|
930 | 7.08 | 7.08 | 6.94 | 0 | 0 | 0 | |
18/04/2013 |
7.08
|
10 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 | |
17/04/2013 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/04/2013 |
7.24
|
10 | 7.08 | 7.24 | 7.24 | 0 | 0 | 0 | |
15/04/2013 |
7.08
|
20 | 7.00 | 7.08 | 7.08 | 0 | 0 | 0 | |
12/04/2013 |
7.00
|
310 | 7.31 | 7.31 | 7.00 | 0 | 0 | 0 | |
11/04/2013 |
7.31
|
510 | 7.27 | 7.31 | 6.96 | 0 | 0 | 0 | |
10/04/2013 |
7.27
|
4,200 | 7.27 | 7.27 | 7.16 | 0 | 0 | 0 | |
09/04/2013 |
7.27
|
1,520 | 7.54 | 7.54 | 7.24 | 0 | 0 | 0 | |
08/04/2013 |
7.54
|
740 | 7.39 | 7.64 | 7.31 | 0 | 0 | 0 | |
05/04/2013 |
7.39
|
5,880 | 7.54 | 7.54 | 7.39 | 400 | 0 | 0.0 | |
04/04/2013 |
7.54
|
70,590 | 7.53 | 7.68 | 7.39 | 67,740 | 0 | 3.3 | |
03/04/2013 |
7.53
|
22,510 | 7.54 | 7.54 | 7.31 | 20,000 | 0 | 1.0 | |
02/04/2013 |
7.54
|
47,310 | 7.47 | 7.54 | 7.24 | 93,100 | 0 | 4.5 | |
01/04/2013 |
7.47
|
9,020 | 7.24 | 7.47 | 6.93 | 0 | 0 | 0 | |
29/03/2013: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
29/03/2013 |
7.24
|
10,340 | 7.24 | 7.24 | 6.93 | 100 | 0 | 0.0 | |
28/03/2013 |
7.24
|
29,720 | 7.24 | 7.24 | 7.06 | 0 | 160 | -0.0 | |
27/03/2013 |
7.24
|
56,940 | 6.99 | 7.24 | 6.97 | 53,160 | 0 | 2.6 | |
26/03/2013 |
6.99
|
88,910 | 6.54 | 6.99 | 6.51 | 66,000 | 51,000 | 0.7 | |
25/03/2013 |
6.54
|
4,180 | 6.55 | 6.67 | 6.26 | 1,190 | 0 | 0.1 | |
22/03/2013 |
6.55
|
6,680 | 6.55 | 6.70 | 6.55 | 0 | 0 | 0 | |
21/03/2013 |
6.55
|
4,300 | 6.46 | 6.89 | 6.41 | 0 | 0 | 0 | |
20/03/2013 |
6.46
|
8,140 | 6.36 | 6.49 | 6.33 | 0 | 0 | 0 | |
19/03/2013 |
6.36
|
3,560 | 6.36 | 6.36 | 6.33 | 0 | 0 | 0 | |
18/03/2013 |
6.36
|
4,640 | 6.36 | 6.54 | 6.36 | 0 | 0 | 0 | |
15/03/2013 |
6.36
|
57,600 | 5.97 | 6.38 | 6.35 | 0 | 27,000 | -1.2 | |
14/03/2013 |
5.97
|
8,380 | 5.97 | 5.97 | 5.90 | 3,360 | 0 | 0.1 | |
13/03/2013 |
5.97
|
1,500 | 5.97 | 5.97 | 5.97 | 1,500 | 0 | 0.1 | |
12/03/2013 |
5.97
|
1,760 | 6.11 | 6.11 | 5.97 | 350 | 0 | 0.0 | |
11/03/2013 |
6.11
|
630 | 5.84 | 6.11 | 6.11 | 0 | 0 | 0 | |
08/03/2013 |
5.84
|
10,420 | 5.82 | 5.84 | 5.82 | 1,180 | 0 | 0.0 | |
07/03/2013 |
5.82
|
1,600 | 5.82 | 5.84 | 5.82 | 1,500 | 0 | 0.1 | |
06/03/2013 |
5.82
|
3,370 | 5.66 | 5.82 | 5.82 | 2,520 | 0 | 0.1 | |
05/03/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
04/03/2013 |
5.66
|
3,210 | 5.53 | 5.82 | 5.66 | 2,660 | 0 | 0.1 | |
01/03/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
28/02/2013 |
5.53
|
750 | 5.50 | 5.85 | 5.53 | 10 | 0 | 0.0 | |
27/02/2013 |
5.50
|
5,920 | 5.82 | 5.90 | 5.49 | 270 | 0 | 0.0 | |
26/02/2013 |
5.82
|
8,050 | 5.90 | 5.90 | 5.82 | 3,000 | 0 | 0.1 | |
25/02/2013 |
5.90
|
1,200 | 5.84 | 5.97 | 5.90 | 0 | 0 | 0 | |
22/02/2013 |
5.84
|
3,100 | 6.25 | 6.25 | 5.84 | 0 | 0 | 0 | |
21/02/2013 |
6.25
|
16,360 | 6.25 | 6.25 | 5.81 | 100 | 1,130 | -0.0 | |
20/02/2013 |
6.25
|
590 | 6.10 | 6.26 | 5.82 | 0 | 0 | 0 | |
19/02/2013 |
6.10
|
20 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 | |
18/02/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
08/02/2013 |
6.22
|
510 | 6.23 | 6.26 | 6.22 | 0 | 0 | 0 |