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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
7.25
|
1,881,200 | 7.34 | 7.37 | 7.13 | 35,900 | 116,070 | -2.0 | |
02/07/2013 |
7.34
|
1,726,070 | 7.07 | 7.40 | 7.04 | 337,500 | 212,050 | 3.1 | |
01/07/2013 |
7.07
|
1,012,640 | 6.95 | 7.13 | 6.81 | 41,710 | 50,070 | -0.2 | |
28/06/2013 |
6.95
|
1,761,630 | 6.81 | 7.10 | 6.89 | 577,160 | 1,000 | 13.6 | |
27/06/2013 |
6.81
|
1,254,020 | 6.54 | 6.84 | 6.63 | 652,150 | 212,640 | 10.0 | |
26/06/2013 |
6.54
|
1,579,070 | 6.66 | 6.81 | 6.36 | 42,300 | 699,440 | -14.6 | |
25/06/2013 |
6.66
|
2,042,290 | 7.07 | 7.07 | 6.60 | 686,320 | 466,720 | 4.9 | |
24/06/2013 |
7.07
|
1,402,040 | 7.01 | 7.37 | 7.01 | 263,880 | 337,420 | -1.7 | |
21/06/2013 |
7.01
|
6,333,190 | 6.57 | 7.01 | 6.45 | 3,356,970 | 4,740,340 | -32.0 | |
20/06/2013 |
6.57
|
1,436,630 | 6.81 | 6.89 | 6.57 | 161,520 | 1,030,130 | -19.3 | |
19/06/2013 |
6.81
|
1,097,780 | 7.13 | 7.13 | 6.66 | 16,100 | 891,540 | -20.1 | |
18/06/2013 |
7.13
|
2,287,940 | 7.04 | 7.13 | 6.57 | 158,840 | 1,219,260 | -23.6 | |
17/06/2013 |
7.04
|
1,702,700 | 7.55 | 7.55 | 7.04 | 200,000 | 355,310 | -3.7 | |
14/06/2013 |
7.55
|
490,470 | 7.58 | 7.67 | 7.55 | 28,000 | 1,000 | 0.7 | |
13/06/2013 |
7.58
|
805,040 | 7.70 | 7.73 | 7.52 | 124,300 | 27,900 | 2.5 | |
12/06/2013 |
7.70
|
938,010 | 7.82 | 7.91 | 7.70 | 125,250 | 4,000 | 3.2 | |
11/06/2013 |
7.82
|
799,060 | 7.88 | 7.93 | 7.76 | 113,980 | 7,800 | 2.8 | |
10/06/2013 |
7.88
|
1,336,250 | 8.17 | 8.26 | 7.88 | 261,440 | 112,400 | 4.0 | |
07/06/2013 |
8.17
|
1,267,710 | 8.02 | 8.38 | 8.11 | 133,000 | 77,000 | 1.6 | |
06/06/2013 |
8.02
|
1,892,970 | 7.52 | 8.02 | 7.58 | 28,000 | 79,300 | -1.4 | |
05/06/2013 |
7.52
|
579,100 | 7.49 | 7.61 | 7.34 | 5,500 | 1,000 | 0.1 | |
04/06/2013 |
7.49
|
848,030 | 7.61 | 7.88 | 7.43 | 29,000 | 331,000 | -7.8 | |
03/06/2013 |
7.61
|
1,109,050 | 7.96 | 7.96 | 7.61 | 52,300 | 150,000 | -2.6 | |
31/05/2013 |
7.96
|
1,378,020 | 8.05 | 8.17 | 7.96 | 371,020 | 75,730 | 7.9 | |
30/05/2013 |
8.05
|
1,411,570 | 8.08 | 8.08 | 7.88 | 454,800 | 16,500 | 11.8 | |
29/05/2013 |
8.08
|
1,383,100 | 8.23 | 8.29 | 7.99 | 327,200 | 63,130 | 7.2 | |
28/05/2013 |
8.23
|
2,094,400 | 8.11 | 8.23 | 7.99 | 481,200 | 668,450 | -5.1 | |
27/05/2013 |
8.11
|
1,462,330 | 7.73 | 8.17 | 7.82 | 727,990 | 119,000 | 16.5 | |
24/05/2013 |
7.73
|
1,794,190 | 7.55 | 8.02 | 7.55 | 72,000 | 394,960 | -8.3 | |
23/05/2013 |
7.55
|
2,455,180 | 7.99 | 7.99 | 7.55 | 104,100 | 397,500 | -7.6 | |
22/05/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/05/2013 |
7.99
|
1,229,810 | 7.91 | 8.20 | 7.93 | 11,510 | 15,520 | -0.1 | |
21/05/2013 |
7.91
|
1,838,290 | 7.68 | 8.11 | 7.68 | 566,150 | 46,400 | 14.2 | |
20/05/2013 |
7.68
|
1,545,780 | 7.30 | 7.70 | 7.19 | 393,900 | 118,400 | 7.2 | |
17/05/2013 |
7.30
|
2,215,130 | 6.90 | 7.36 | 6.93 | 774,780 | 101,500 | 17.2 | |
16/05/2013 |
6.90
|
2,227,320 | 6.47 | 6.90 | 6.50 | 646,460 | 31,400 | 14.7 | |
15/05/2013 |
6.47
|
1,123,990 | 6.30 | 6.56 | 6.30 | 41,700 | 0 | 0.9 | |
14/05/2013 |
6.30
|
733,260 | 6.44 | 6.44 | 6.24 | 159,590 | 14,290 | 3.2 | |
13/05/2013 |
6.44
|
568,560 | 6.36 | 6.50 | 6.39 | 85,500 | 0 | 1.9 | |
10/05/2013 |
6.36
|
697,030 | 6.36 | 6.50 | 6.30 | 109,600 | 14,010 | 2.1 | |
09/05/2013 |
6.36
|
674,390 | 6.30 | 6.50 | 6.16 | 60,380 | 7,500 | 1.2 | |
08/05/2013 |
6.30
|
1,010,950 | 6.76 | 6.76 | 6.30 | 1,800 | 109,790 | -2.4 | |
07/05/2013 |
6.76
|
3,205,460 | 6.42 | 6.85 | 6.76 | 301,000 | 400,410 | -2.3 | |
06/05/2013 |
6.42
|
820,740 | 6.04 | 6.42 | 6.16 | 13,630 | 50 | 0.3 | |
03/05/2013 |
6.04
|
445,200 | 5.84 | 6.04 | 5.76 | 90,000 | 0 | 1.8 | |
02/05/2013 |
5.84
|
445,970 | 5.87 | 5.90 | 5.79 | 161,530 | 43,710 | 2.4 | |
26/04/2013 |
5.87
|
759,000 | 5.90 | 5.96 | 5.81 | 296,250 | 2,900 | 6.0 | |
25/04/2013 |
5.90
|
737,790 | 5.76 | 6.04 | 5.76 | 265,050 | 17,100 | 5.1 | |
24/04/2013 |
5.76
|
485,350 | 5.76 | 5.90 | 5.67 | 72,260 | 202,370 | -2.6 | |
23/04/2013 |
5.76
|
803,790 | 5.38 | 5.76 | 5.50 | 106,380 | 38,360 | 1.3 | |
22/04/2013 |
5.38
|
655,380 | 5.30 | 5.56 | 5.27 | 358,010 | 263,120 | 1.8 | |
18/04/2013 |
5.30
|
439,740 | 5.36 | 5.36 | 5.18 | 92,000 | 28,420 | 1.2 | |
17/04/2013 |
5.36
|
334,860 | 5.36 | 5.50 | 5.27 | 30 | 6,050 | -0.1 | |
16/04/2013 |
5.36
|
988,020 | 5.47 | 5.56 | 5.13 | 108,100 | 192,980 | -1.6 | |
15/04/2013 |
5.47
|
1,050,110 | 5.87 | 5.87 | 5.47 | 0 | 33,000 | -0.6 | |
12/04/2013 |
5.87
|
878,720 | 5.93 | 6.13 | 5.67 | 5,000 | 186,020 | -3.8 | |
11/04/2013 |
5.93
|
861,020 | 5.87 | 6.10 | 5.87 | 15,000 | 346,700 | -6.9 | |
10/04/2013 |
5.87
|
1,469,380 | 5.90 | 6.30 | 5.79 | 350 | 166,340 | -3.4 | |
09/04/2013 |
5.90
|
908,310 | 6.07 | 6.16 | 5.90 | 136,900 | 157,000 | -0.4 | |
08/04/2013 |
6.07
|
1,924,500 | 5.93 | 6.27 | 5.84 | 376,550 | 634,860 | -5.2 | |
05/04/2013 |
5.93
|
1,243,790 | 5.56 | 5.93 | 5.67 | 138,510 | 188,800 | -1.1 | |
04/04/2013 |
5.56
|
796,230 | 5.53 | 5.70 | 5.44 | 150,880 | 118,650 | 0.6 | |
03/04/2013 |
5.53
|
1,254,230 | 5.30 | 5.56 | 5.33 | 133,900 | 70,780 | 1.2 | |
02/04/2013 |
5.30
|
974,530 | 5.16 | 5.50 | 5.21 | 182,950 | 98,940 | 1.6 | |
01/04/2013 |
5.16
|
692,750 | 4.84 | 5.16 | 4.87 | 131,920 | 53,680 | 1.4 | |
29/03/2013 |
4.84
|
546,710 | 4.84 | 4.87 | 4.73 | 150,000 | 20,000 | 2.2 | |
28/03/2013 |
4.84
|
489,160 | 4.90 | 4.90 | 4.84 | 215,920 | 112,140 | 1.8 | |
27/03/2013 |
4.90
|
523,960 | 4.93 | 4.93 | 4.78 | 215,620 | 42,810 | 2.9 | |
26/03/2013 |
4.93
|
1,194,340 | 4.81 | 5.01 | 4.90 | 342,920 | 34,180 | 5.3 | |
25/03/2013 |
4.81
|
373,220 | 4.73 | 4.81 | 4.67 | 131,890 | 0 | 2.2 | |
22/03/2013 |
4.73
|
747,260 | 4.73 | 4.84 | 4.67 | 276,760 | 0 | 4.6 | |
21/03/2013 |
4.73
|
1,112,470 | 4.67 | 4.87 | 4.73 | 288,840 | 60,000 | 3.8 | |
20/03/2013 |
4.67
|
834,500 | 4.61 | 4.67 | 4.55 | 131,820 | 67,100 | 1.0 | |
19/03/2013 |
4.61
|
453,330 | 4.64 | 4.67 | 4.55 | 147,840 | 82,700 | 1.1 | |
18/03/2013 |
4.64
|
456,230 | 4.78 | 4.78 | 4.64 | 121,550 | 84,630 | 0.6 | |
15/03/2013 |
4.78
|
625,090 | 4.75 | 4.81 | 4.73 | 428,010 | 52,900 | 6.3 | |
14/03/2013 |
4.75
|
733,800 | 4.64 | 4.75 | 4.64 | 386,620 | 70,850 | 5.2 | |
13/03/2013 |
4.64
|
1,045,070 | 4.67 | 4.84 | 4.64 | 200,000 | 171,580 | 0.5 | |
12/03/2013 |
4.67
|
694,040 | 4.73 | 4.73 | 4.55 | 118,000 | 0 | 1.9 | |
11/03/2013 |
4.73
|
690,030 | 4.55 | 4.78 | 4.55 | 241,110 | 96,400 | 2.3 | |
08/03/2013 |
4.55
|
648,540 | 4.38 | 4.58 | 4.44 | 139,200 | 62,000 | 1.2 | |
07/03/2013 |
4.38
|
630,370 | 4.44 | 4.50 | 4.35 | 191,220 | 95,490 | 1.5 | |
06/03/2013 |
4.44
|
559,040 | 4.35 | 4.53 | 4.38 | 134,200 | 56,700 | 1.2 | |
05/03/2013 |
4.35
|
722,720 | 4.58 | 4.58 | 4.32 | 188,680 | 80,700 | 1.7 | |
04/03/2013 |
4.58
|
1,210,300 | 4.93 | 4.93 | 4.58 | 142,320 | 0 | 2.3 | |
01/03/2013 |
4.93
|
1,827,200 | 4.73 | 4.93 | 4.70 | 388,140 | 47,750 | 5.7 | |
28/02/2013 |
4.73
|
1,073,580 | 4.58 | 4.81 | 4.58 | 334,640 | 21,000 | 5.2 | |
27/02/2013 |
4.58
|
926,850 | 4.30 | 4.58 | 4.27 | 238,540 | 89,970 | 2.3 | |
26/02/2013 |
4.30
|
2,395,440 | 4.58 | 4.78 | 4.30 | 234,780 | 974,500 | -11.6 | |
25/02/2013 |
4.58
|
961,210 | 4.38 | 4.67 | 4.41 | 146,980 | 60,500 | 1.4 | |
22/02/2013 |
4.38
|
1,262,060 | 4.58 | 4.73 | 4.27 | 232,960 | 20,000 | 3.3 | |
21/02/2013 |
4.58
|
1,448,160 | 4.90 | 4.93 | 4.58 | 325,260 | 51,200 | 4.5 | |
20/02/2013 |
4.90
|
726,560 | 4.93 | 4.98 | 4.84 | 162,780 | 103,200 | 1.0 | |
19/02/2013 |
4.93
|
1,344,690 | 5.04 | 5.04 | 4.90 | 186,670 | 17,000 | 2.9 | |
18/02/2013 |
5.04
|
1,183,530 | 4.90 | 5.16 | 4.73 | 176,510 | 144,750 | 0.5 | |
08/02/2013 |
4.90
|
822,090 | 4.58 | 4.90 | 4.78 | 181,190 | 31,000 | 2.6 | |
07/02/2013 |
4.58
|
1,077,120 | 4.30 | 4.58 | 4.41 | 214,320 | 27,000 | 3.0 | |
06/02/2013 |
4.30
|
3,899,680 | 4.04 | 4.30 | 4.04 | 744,200 | 7,200 | 10.8 | |
05/02/2013 |
4.04
|
534,810 | 4.01 | 4.12 | 3.92 | 300,230 | 700 | 4.2 | |
04/02/2013 |
4.01
|
316,940 | 4.04 | 4.18 | 4.01 | 136,280 | 0 | 1.9 | |
01/02/2013 |
4.04
|
643,740 | 3.98 | 4.07 | 3.87 | 221,780 | 145,000 | 1.0 |