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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
5.81
|
112,500 | 5.95 | 5.95 | 5.74 | 0 | 0 | 0 | |
04/07/2013 |
5.95
|
32,000 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 | |
03/07/2013 |
5.88
|
71,100 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0 | |
02/07/2013 |
6.02
|
212,800 | 6.02 | 6.02 | 5.88 | 1,000 | 0 | 0.0 | |
01/07/2013 |
6.02
|
13,900 | 5.95 | 6.02 | 5.88 | 3,000 | 100 | 0.0 | |
28/06/2013 |
5.95
|
104,600 | 6.09 | 6.09 | 5.88 | 0 | 0 | 0 | |
27/06/2013 |
6.09
|
57,600 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 | |
26/06/2013 |
6.02
|
85,900 | 5.81 | 6.02 | 5.74 | 0 | 0 | 0 | |
25/06/2013 |
5.81
|
194,700 | 6.16 | 6.16 | 5.74 | 0 | 0 | 0 | |
24/06/2013 |
6.16
|
42,500 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 | |
21/06/2013 |
6.16
|
105,600 | 6.16 | 6.16 | 6.02 | 0 | 0 | 0 | |
20/06/2013 |
6.16
|
74,000 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 | |
19/06/2013 |
6.23
|
59,900 | 6.16 | 6.30 | 6.16 | 1,000 | 0 | 0.0 | |
18/06/2013 |
6.16
|
65,500 | 6.23 | 6.23 | 6.02 | 5,000 | 0 | 0.0 | |
17/06/2013 |
6.23
|
60,200 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
14/06/2013 |
6.30
|
77,200 | 6.30 | 6.37 | 6.30 | 0 | 0 | 0 | |
13/06/2013 |
6.30
|
118,400 | 6.44 | 6.44 | 6.23 | 0 | 4,000 | -0.0 | |
12/06/2013 |
6.44
|
438,200 | 6.37 | 6.58 | 6.16 | 0 | 0 | 0 | |
11/06/2013 |
6.37
|
169,600 | 6.51 | 6.51 | 6.30 | 0 | 0 | 0 | |
10/06/2013 |
6.51
|
343,500 | 6.58 | 6.58 | 6.30 | 0 | 0 | 0 | |
07/06/2013 |
6.58
|
525,000 | 6.44 | 6.58 | 6.37 | 0 | 4,200 | -0.0 | |
06/06/2013 |
6.44
|
229,200 | 6.37 | 6.44 | 6.30 | 23,000 | 5,800 | 0.2 | |
05/06/2013 |
6.37
|
221,800 | 6.30 | 6.37 | 6.16 | 0 | 0 | 0 | |
04/06/2013 |
6.30
|
429,200 | 6.51 | 6.51 | 6.16 | 0 | 0 | 0 | |
03/06/2013 |
6.51
|
436,500 | 6.58 | 6.58 | 6.30 | 0 | 0 | 0 | |
31/05/2013 |
6.58
|
348,000 | 6.72 | 6.93 | 6.51 | 2,000 | 0 | 0.0 | |
30/05/2013 |
6.72
|
965,400 | 6.37 | 6.72 | 6.30 | 0 | 13,000 | -0.1 | |
29/05/2013 |
6.37
|
1,094,700 | 6.09 | 6.44 | 6.09 | 500 | 0 | 0.0 | |
28/05/2013 |
6.09
|
296,800 | 6.02 | 6.16 | 5.95 | 0 | 0 | 0 | |
27/05/2013 |
6.02
|
488,900 | 5.95 | 6.30 | 6.02 | 31,900 | 108,000 | -0.7 | |
24/05/2013 |
5.95
|
828,600 | 5.53 | 5.95 | 5.53 | 33,100 | 25,000 | 0.1 | |
23/05/2013 |
5.53
|
270,300 | 5.60 | 5.60 | 5.46 | 0 | 71,700 | -0.6 | |
22/05/2013 |
5.60
|
169,900 | 5.46 | 5.60 | 5.46 | 3,300 | 10,000 | -0.1 | |
21/05/2013 |
5.46
|
212,800 | 5.32 | 5.53 | 5.39 | 0 | 0 | 0 | |
20/05/2013 |
5.32
|
77,100 | 5.32 | 5.39 | 5.25 | 0 | 20,000 | -0.2 | |
17/05/2013 |
5.32
|
9,000 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
16/05/2013 |
5.39
|
11,500 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
15/05/2013 |
5.39
|
46,800 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
14/05/2013 |
5.39
|
123,500 | 5.46 | 5.46 | 5.25 | 0 | 0 | 0 | |
13/05/2013 |
5.46
|
52,000 | 5.46 | 5.46 | 5.39 | 0 | 20,000 | -0.2 | |
10/05/2013 |
5.46
|
32,400 | 5.46 | 5.53 | 5.39 | 8,000 | 0 | 0.1 | |
09/05/2013 |
5.46
|
48,900 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
08/05/2013 |
5.39
|
40,900 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
07/05/2013 |
5.39
|
74,600 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
06/05/2013 |
5.53
|
156,400 | 5.32 | 5.53 | 5.39 | 0 | 0 | 0 | |
03/05/2013 |
5.32
|
41,400 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 | |
02/05/2013 |
5.25
|
39,300 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 | |
26/04/2013 |
5.32
|
12,600 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 | |
25/04/2013 |
5.32
|
13,400 | 5.32 | 5.39 | 5.25 | 0 | 100 | -0.0 | |
24/04/2013 |
5.32
|
40,500 | 5.25 | 5.60 | 5.25 | 10,900 | 0 | 0.1 | |
23/04/2013 |
5.25
|
25,900 | 5.25 | 5.32 | 5.18 | 0 | 0 | 0 | |
22/04/2013 |
5.25
|
25,200 | 5.25 | 5.32 | 5.18 | 15,000 | 0 | 0.1 | |
18/04/2013 |
5.25
|
79,900 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 | |
17/04/2013 |
5.32
|
33,600 | 5.32 | 5.32 | 5.18 | 0 | 0 | 0 | |
16/04/2013 |
5.32
|
62,900 | 5.32 | 5.32 | 5.18 | 0 | 0 | 0 | |
15/04/2013 |
5.32
|
120,200 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 | |
12/04/2013 |
5.46
|
90,700 | 5.53 | 5.60 | 5.46 | 2,000 | 0 | 0.0 | |
11/04/2013 |
5.53
|
88,100 | 5.46 | 5.60 | 5.39 | 100 | 0 | 0.0 | |
10/04/2013 |
5.46
|
154,500 | 5.60 | 5.67 | 5.46 | 0 | 0 | 0 | |
09/04/2013 |
5.60
|
188,100 | 5.53 | 5.67 | 5.60 | 0 | 0 | 0 | |
08/04/2013 |
5.53
|
70,100 | 5.60 | 5.67 | 5.53 | 0 | 1,000 | -0.0 | |
05/04/2013 |
5.60
|
110,400 | 5.46 | 5.60 | 5.39 | 0 | 0 | 0 | |
04/04/2013 |
5.46
|
82,900 | 5.60 | 5.60 | 5.46 | 100 | 0 | 0.0 | |
03/04/2013 |
5.60
|
80,200 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 | |
02/04/2013 |
5.60
|
157,900 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 | |
01/04/2013 |
5.67
|
156,700 | 5.46 | 5.81 | 5.46 | 0 | 0 | 0 | |
29/03/2013 |
5.46
|
160,200 | 5.39 | 5.46 | 5.25 | 0 | 0 | 0 | |
28/03/2013 |
5.39
|
74,000 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
27/03/2013 |
5.39
|
120,400 | 5.53 | 5.53 | 5.39 | 1,000 | 0 | 0.0 | |
26/03/2013 |
5.53
|
51,200 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
25/03/2013 |
5.67
|
138,200 | 5.67 | 5.81 | 5.60 | 10,000 | 0 | 0.1 | |
22/03/2013 |
5.67
|
87,100 | 5.74 | 5.74 | 5.60 | 6,000 | 0 | 0.0 | |
21/03/2013 |
5.74
|
129,700 | 5.74 | 5.81 | 5.67 | 0 | 0 | 0 | |
20/03/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/03/2013 |
5.74
|
289,900 | 5.67 | 5.88 | 5.74 | 39,000 | 0 | 0.3 | |
19/03/2013 |
5.67
|
112,300 | 5.67 | 5.67 | 5.48 | 0 | 0 | 0 | |
18/03/2013 |
5.67
|
142,400 | 5.73 | 5.73 | 5.54 | 0 | 0 | 0 | |
15/03/2013 |
5.73
|
297,100 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
14/03/2013 |
5.73
|
58,900 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
13/03/2013 |
5.73
|
264,300 | 5.86 | 5.93 | 5.67 | 39,100 | 0 | 0.3 | |
12/03/2013 |
5.86
|
722,600 | 5.48 | 5.93 | 5.42 | 0 | 0 | 0 | |
11/03/2013 |
5.48
|
168,600 | 5.29 | 5.48 | 5.29 | 38,000 | 0 | 0.3 | |
08/03/2013 |
5.29
|
177,100 | 5.29 | 5.35 | 5.29 | 57,000 | 0 | 0.5 | |
07/03/2013 |
5.29
|
81,400 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 | |
06/03/2013 |
5.35
|
90,000 | 5.22 | 5.35 | 5.22 | 5,000 | 0 | 0.0 | |
05/03/2013 |
5.22
|
143,500 | 5.29 | 5.29 | 5.16 | 19,000 | 0 | 0.2 | |
04/03/2013 |
5.29
|
201,600 | 5.61 | 5.61 | 5.22 | 19,100 | 0 | 0.2 | |
01/03/2013 |
5.61
|
245,800 | 5.48 | 5.61 | 5.48 | 41,700 | 0 | 0.4 | |
28/02/2013 |
5.48
|
306,900 | 5.48 | 5.61 | 5.48 | 140,500 | 0 | 1.2 | |
27/02/2013 |
5.48
|
208,500 | 5.35 | 5.48 | 5.29 | 0 | 0 | 0 | |
26/02/2013 |
5.35
|
370,500 | 5.80 | 5.80 | 5.22 | 0 | 0 | 0 | |
25/02/2013 |
5.80
|
114,100 | 5.73 | 5.80 | 5.67 | 17,000 | 0 | 0.2 | |
22/02/2013 |
5.73
|
314,900 | 5.61 | 5.86 | 5.48 | 37,000 | 0 | 0.3 | |
21/02/2013 |
5.61
|
735,900 | 6.12 | 6.12 | 5.54 | 0 | 128,000 | -1.2 | |
20/02/2013 |
6.12
|
343,200 | 5.99 | 6.12 | 5.86 | 0 | 0 | 0 | |
19/02/2013 |
5.99
|
306,000 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
18/02/2013 |
6.12
|
350,500 | 5.93 | 6.18 | 5.93 | 0 | 0 | 0 | |
08/02/2013 |
5.93
|
230,300 | 5.99 | 6.05 | 5.93 | 0 | 0 | 0 | |
07/02/2013 |
5.99
|
350,900 | 5.67 | 5.99 | 5.67 | 108,000 | 0 | 1.0 | |
06/02/2013 |
5.67
|
261,400 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 | |
05/02/2013 |
5.54
|
164,300 | 5.61 | 5.61 | 5.48 | 100 | 0 | 0.0 |