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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
5.64
|
9,880 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 | |
02/07/2013 |
5.66
|
2,430 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 | |
01/07/2013 |
5.60
|
21,300 | 5.70 | 5.70 | 5.60 | 390 | 0 | 0.0 | |
28/06/2013 |
5.70
|
530 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 | |
27/06/2013 |
5.70
|
23,560 | 5.49 | 5.70 | 5.49 | 0 | 0 | 0 | |
26/06/2013 |
5.49
|
14,220 | 5.39 | 5.49 | 5.37 | 0 | 0 | 0 | |
25/06/2013 |
5.39
|
21,390 | 5.60 | 5.60 | 5.39 | 0 | 640 | -0.0 | |
24/06/2013 |
5.60
|
13,030 | 5.66 | 5.70 | 5.60 | 0 | 0 | 0 | |
21/06/2013 |
5.66
|
1,440 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 | |
20/06/2013 |
5.70
|
26,870 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 | |
19/06/2013 |
5.75
|
27,600 | 5.79 | 5.79 | 5.72 | 10,100 | 0 | 0.3 | |
18/06/2013 |
5.79
|
8,800 | 5.81 | 5.81 | 5.70 | 0 | 0 | 0 | |
17/06/2013 |
5.81
|
32,850 | 5.75 | 5.92 | 5.75 | 300 | 0 | 0.0 | |
14/06/2013 |
5.75
|
5,730 | 5.75 | 5.89 | 5.75 | 0 | 0 | 0 | |
13/06/2013 |
5.75
|
51,980 | 5.85 | 5.85 | 5.72 | 0 | 10,000 | -0.3 | |
12/06/2013 |
5.85
|
14,030 | 5.87 | 5.89 | 5.81 | 0 | 0 | 0 | |
11/06/2013 |
5.87
|
12,550 | 5.89 | 5.89 | 5.81 | 25,000 | 25,000 | 0 | |
10/06/2013 |
5.89
|
30,400 | 5.92 | 6.11 | 5.89 | 57,790 | 50,000 | 0.2 | |
07/06/2013 |
5.92
|
40,310 | 5.92 | 5.94 | 5.81 | 50,424 | 50,224 | 0.0 | |
06/06/2013 |
5.92
|
31,920 | 5.87 | 5.92 | 5.77 | 50,000 | 50,400 | -0.0 | |
05/06/2013 |
5.87
|
47,450 | 5.85 | 5.89 | 5.75 | 50,000 | 50,000 | 0 | |
04/06/2013 |
5.85
|
161,740 | 5.72 | 5.96 | 5.72 | 0 | 7,760 | -0.2 | |
03/06/2013 |
5.72
|
26,530 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 | |
31/05/2013 |
5.64
|
55,470 | 5.62 | 5.72 | 5.64 | 100 | 0 | 0.0 | |
30/05/2013 |
5.62
|
19,950 | 5.66 | 5.68 | 5.62 | 0 | 0 | 0 | |
29/05/2013 |
5.66
|
34,290 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 | |
28/05/2013 |
5.64
|
19,450 | 5.72 | 5.72 | 5.58 | 0 | 0 | 0 | |
27/05/2013 |
5.72
|
59,640 | 5.64 | 5.77 | 5.64 | 0 | 200 | -0.0 | |
24/05/2013 |
5.64
|
9,520 | 5.62 | 5.70 | 5.41 | 600 | 0 | 0.0 | |
23/05/2013 |
5.62
|
65,410 | 5.53 | 5.77 | 5.53 | 150,760 | 150,100 | 0.0 | |
22/05/2013 |
5.53
|
59,280 | 5.37 | 5.53 | 5.41 | 150,000 | 150,000 | 0 | |
21/05/2013 |
5.37
|
34,910 | 5.34 | 5.45 | 5.34 | 200,000 | 200,000 | 0 | |
20/05/2013 |
5.34
|
33,880 | 5.34 | 5.34 | 5.28 | 300,000 | 300,000 | 0 | |
17/05/2013 |
5.34
|
11,670 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 | |
16/05/2013 |
5.43
|
27,150 | 5.39 | 5.45 | 5.39 | 250 | 0 | 0.0 | |
15/05/2013 |
5.39
|
4,560 | 5.41 | 5.47 | 5.32 | 0 | 0 | 0 | |
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
14/05/2013 |
5.41
|
46,240 | 5.37 | 5.56 | 5.41 | 700 | 1,380 | -0.0 | |
13/05/2013 |
5.37
|
69,660 | 5.37 | 5.53 | 5.37 | 0 | 0 | 0 | |
10/05/2013 |
5.37
|
43,210 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 | |
09/05/2013 |
5.39
|
38,520 | 5.39 | 5.43 | 5.35 | 0 | 0 | 0 | |
08/05/2013 |
5.39
|
30,880 | 5.41 | 5.43 | 5.39 | 0 | 950 | -0.0 | |
07/05/2013 |
5.41
|
14,820 | 5.47 | 5.49 | 5.39 | 0 | 0 | 0 | |
06/05/2013 |
5.47
|
22,650 | 5.37 | 5.53 | 5.37 | 0 | 0 | 0 | |
03/05/2013 |
5.37
|
5,880 | 5.31 | 5.37 | 5.31 | 0 | 0 | 0 | |
02/05/2013 |
5.31
|
4,600 | 5.35 | 5.43 | 5.31 | 0 | 0 | 0 | |
26/04/2013 |
5.35
|
17,720 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 | |
25/04/2013 |
5.37
|
7,430 | 5.37 | 5.43 | 5.33 | 0 | 0 | 0 | |
24/04/2013 |
5.37
|
11,880 | 5.39 | 5.43 | 5.33 | 141,812 | 141,812 | 0 | |
23/04/2013 |
5.39
|
59,750 | 5.61 | 5.61 | 5.39 | 0 | 0 | 0 | |
22/04/2013 |
5.61
|
5,620 | 5.61 | 5.81 | 5.61 | 0 | 0 | 0 | |
18/04/2013 |
5.61
|
7,380 | 5.63 | 5.63 | 5.59 | 50 | 0 | 0.0 | |
17/04/2013 |
5.63
|
11,560 | 5.49 | 5.75 | 5.49 | 410 | 0 | 0.0 | |
16/04/2013 |
5.49
|
24,760 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
15/04/2013 |
5.61
|
41,050 | 6.03 | 6.03 | 5.61 | 1,230 | 0 | 0.0 | |
12/04/2013 |
6.03
|
23,280 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 | |
11/04/2013 |
6.19
|
16,840 | 6.33 | 6.33 | 6.03 | 0 | 0 | 0 | |
10/04/2013 |
6.33
|
102,640 | 6.07 | 6.49 | 6.23 | 0 | 460 | -0.0 | |
09/04/2013 |
6.07
|
132,970 | 5.69 | 6.07 | 5.67 | 0 | 1,230 | -0.0 | |
08/04/2013 |
5.69
|
12,520 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 | |
05/04/2013 |
5.71
|
23,460 | 5.71 | 5.73 | 5.69 | 0 | 0 | 0 | |
04/04/2013 |
5.71
|
12,050 | 5.73 | 5.73 | 5.55 | 67,658 | 67,658 | 0 | |
03/04/2013 |
5.73
|
1,160 | 5.73 | 5.75 | 5.73 | 0 | 0 | 0 | |
02/04/2013 |
5.73
|
10,260 | 5.73 | 5.77 | 5.71 | 0 | 0 | 0 | |
01/04/2013 |
5.73
|
8,310 | 5.71 | 5.73 | 5.65 | 0 | 0 | 0 | |
29/03/2013 |
5.71
|
11,610 | 5.73 | 5.77 | 5.69 | 0 | 0 | 0 | |
28/03/2013 |
5.73
|
12,500 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
27/03/2013 |
5.79
|
11,150 | 5.79 | 5.81 | 5.77 | 0 | 0 | 0 | |
26/03/2013 |
5.79
|
10,620 | 5.79 | 5.79 | 5.77 | 0 | 0 | 0 | |
25/03/2013 |
5.79
|
6,620 | 5.77 | 5.79 | 5.73 | 0 | 0 | 0 | |
22/03/2013 |
5.77
|
8,010 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 | |
21/03/2013 |
5.81
|
17,240 | 5.81 | 5.83 | 5.73 | 0 | 0 | 0 | |
20/03/2013 |
5.81
|
30,330 | 5.79 | 5.81 | 5.79 | 0 | 0 | 0 | |
19/03/2013 |
5.79
|
9,210 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 | |
18/03/2013 |
5.87
|
3,290 | 5.87 | 5.89 | 5.87 | 0 | 0 | 0 | |
15/03/2013 |
5.87
|
1,900 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 | |
14/03/2013 |
5.91
|
7,930 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
13/03/2013 |
5.97
|
16,290 | 6.01 | 6.03 | 5.93 | 160 | 0 | 0.0 | |
12/03/2013 |
6.01
|
4,190 | 6.03 | 6.09 | 6.01 | 115,068 | 115,068 | 0 | |
11/03/2013 |
6.03
|
6,030 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 | |
08/03/2013 |
6.03
|
6,000 | 6.03 | 6.03 | 5.97 | 600 | 0 | 0.0 | |
07/03/2013 |
6.03
|
33,570 | 6.01 | 6.13 | 5.93 | 0 | 160 | -0.0 | |
06/03/2013 |
6.01
|
6,220 | 5.89 | 6.03 | 5.93 | 0 | 0 | 0 | |
05/03/2013 |
5.89
|
7,680 | 5.87 | 6.03 | 5.87 | 0 | 0 | 0 | |
04/03/2013 |
5.87
|
32,080 | 6.13 | 6.19 | 5.87 | 450 | 600 | -0.0 | |
01/03/2013 |
6.13
|
1,020 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 | |
28/02/2013 |
6.19
|
3,560 | 5.95 | 6.21 | 6.03 | 0 | 0 | 0 | |
27/02/2013 |
5.95
|
6,400 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
26/02/2013 |
6.13
|
8,090 | 6.29 | 6.29 | 6.13 | 0 | 450 | -0.0 | |
25/02/2013 |
6.29
|
2,470 | 6.23 | 6.29 | 6.23 | 10 | 0 | 0.0 | |
22/02/2013 |
6.23
|
42,380 | 6.23 | 6.35 | 6.17 | 2,500 | 0 | 0.1 | |
21/02/2013 |
6.23
|
6,970 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 | |
20/02/2013 |
6.35
|
4,630 | 6.33 | 6.37 | 6.33 | 0 | 0 | 0 | |
19/02/2013 |
6.33
|
4,000 | 6.53 | 6.53 | 6.23 | 0 | 0 | 0 | |
18/02/2013 |
6.53
|
32,050 | 6.31 | 6.59 | 6.31 | 0 | 2,500 | -0.1 | |
08/02/2013 |
6.31
|
14,150 | 6.29 | 6.31 | 6.23 | 0 | 0 | 0 | |
07/02/2013 |
6.29
|
44,480 | 6.29 | 6.33 | 6.23 | 59,000 | 47,000 | 0.4 | |
06/02/2013 |
6.29
|
14,880 | 6.17 | 6.29 | 6.17 | 0 | 0 | 0 | |
05/02/2013 |
6.17
|
12,620 | 6.31 | 6.33 | 6.17 | 0 | 0 | 0 | |
04/02/2013 |
6.31
|
11,890 | 6.31 | 6.37 | 6.31 | 9,470 | 0 | 0.3 | |
01/02/2013 |
6.31
|
38,040 | 6.29 | 6.37 | 6.27 | 96,374 | 71,844 | 0.8 |