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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
10.10
|
3,506,350 | 9.79 | 10.21 | 9.67 | 0 | 0 | 0 | |
02/07/2013 |
9.79
|
1,713,950 | 9.44 | 9.83 | 9.48 | 0 | 1,180 | -0.0 | |
01/07/2013 |
9.44
|
976,110 | 9.44 | 9.48 | 9.28 | 0 | 7,960 | -0.2 | |
28/06/2013 |
9.44
|
1,385,040 | 9.44 | 9.63 | 9.40 | 0 | 0 | 0 | |
27/06/2013 |
9.44
|
1,389,780 | 9.17 | 9.44 | 9.21 | 0 | 0 | 0 | |
26/06/2013 |
9.17
|
1,219,040 | 9.24 | 9.40 | 9.01 | 0 | 2,300 | -0.1 | |
25/06/2013 |
9.24
|
2,960,280 | 9.71 | 9.71 | 9.05 | 119,580 | 122,580 | -0.1 | |
24/06/2013 |
9.71
|
1,588,670 | 9.83 | 10.02 | 9.67 | 0 | 129,060 | -3.2 | |
21/06/2013 |
9.83
|
1,794,640 | 9.55 | 9.83 | 9.40 | 0 | 27,930 | -0.7 | |
20/06/2013 |
9.55
|
993,500 | 9.59 | 9.67 | 9.40 | 100,000 | 100,000 | 0 | |
19/06/2013 |
9.59
|
842,120 | 9.67 | 9.79 | 9.48 | 0 | 0 | 0 | |
18/06/2013 |
9.67
|
2,117,390 | 9.63 | 9.67 | 9.24 | 0 | 9,900 | -0.2 | |
17/06/2013 |
9.63
|
3,193,880 | 10.25 | 10.25 | 9.55 | 0 | 0 | 0 | |
14/06/2013 |
10.25
|
909,080 | 10.29 | 10.49 | 10.25 | 0 | 1,000 | -0.0 | |
13/06/2013 |
10.29
|
2,096,000 | 10.33 | 10.41 | 10.18 | 0 | 43,500 | -1.1 | |
12/06/2013 |
10.33
|
1,352,200 | 10.29 | 10.56 | 10.25 | 0 | 0 | 0 | |
11/06/2013 |
10.29
|
2,416,830 | 10.53 | 10.53 | 10.21 | 0 | 25,000 | -0.7 | |
10/06/2013 |
10.53
|
2,687,590 | 10.84 | 10.88 | 10.53 | 0 | 0 | 0 | |
07/06/2013 |
10.84
|
2,154,780 | 10.88 | 11.07 | 10.76 | 0 | 18,000 | -0.5 | |
06/06/2013 |
10.88
|
3,990,360 | 10.33 | 10.95 | 10.25 | 0 | 38,360 | -1.0 | |
05/06/2013 |
10.33
|
2,173,520 | 10.14 | 10.41 | 10.06 | 95,000 | 412,920 | -8.3 | |
04/06/2013 |
10.14
|
2,666,470 | 10.29 | 10.56 | 10.14 | 0 | 2,550 | -0.1 | |
03/06/2013 |
10.29
|
2,342,950 | 10.64 | 10.72 | 10.29 | 0 | 0 | 0 | |
31/05/2013 |
10.64
|
2,679,800 | 11.03 | 11.26 | 10.64 | 0 | 200,000 | -5.7 | |
30/05/2013 |
11.03
|
2,822,040 | 10.37 | 11.03 | 10.18 | 0 | 11,900 | -0.3 | |
29/05/2013 |
10.37
|
2,992,860 | 10.64 | 10.80 | 10.33 | 568,500 | 568,500 | 0 | |
28/05/2013 |
10.64
|
3,700,710 | 10.37 | 10.68 | 10.21 | 1,019,940 | 1,019,940 | 0 | |
27/05/2013 |
10.37
|
2,796,520 | 10.10 | 10.64 | 10.14 | 150,000 | 157,050 | -0.2 | |
24/05/2013 |
10.10
|
3,444,550 | 9.44 | 10.10 | 9.52 | 0 | 61,500 | -1.6 | |
23/05/2013 |
9.44
|
4,160,900 | 9.36 | 9.79 | 9.24 | 0 | 0 | 0 | |
22/05/2013 |
9.36
|
2,535,250 | 9.36 | 9.59 | 9.24 | 0 | 7,500 | -0.2 | |
21/05/2013 |
9.36
|
5,365,160 | 8.89 | 9.52 | 9.09 | 0 | 10,000 | -0.2 | |
20/05/2013 |
8.89
|
2,291,840 | 8.54 | 8.93 | 8.47 | 0 | 0 | 0 | |
17/05/2013 |
8.54
|
3,528,100 | 8.39 | 8.74 | 8.35 | 4,457,650 | 4,459,650 | -0.0 | |
16/05/2013 |
8.39
|
2,633,480 | 8.12 | 8.47 | 8.12 | 0 | 10,800 | -0.2 | |
15/05/2013 |
8.12
|
1,031,020 | 8.00 | 8.12 | 7.96 | 150,000 | 150,000 | 0 | |
14/05/2013 |
8.00
|
1,310,390 | 8.16 | 8.16 | 7.92 | 0 | 4,790 | -0.1 | |
13/05/2013 |
8.16
|
1,440,560 | 8.04 | 8.27 | 8.12 | 0 | 0 | 0 | |
10/05/2013 |
8.04
|
1,586,430 | 7.96 | 8.12 | 7.96 | 0 | 0 | 0 | |
09/05/2013 |
7.96
|
691,410 | 7.85 | 8.04 | 7.81 | 0 | 0 | 0 | |
08/05/2013 |
7.85
|
1,545,610 | 8.04 | 8.12 | 7.73 | 0 | 0 | 0 | |
07/05/2013 |
8.04
|
3,017,630 | 7.88 | 8.31 | 8.04 | 0 | 20,780 | -0.4 | |
06/05/2013 |
7.88
|
1,356,580 | 7.54 | 7.88 | 7.65 | 255,000 | 255,050 | -0.0 | |
03/05/2013 |
7.54
|
288,560 | 7.50 | 7.57 | 7.46 | 150,000 | 150,000 | 0 | |
02/05/2013 |
7.50
|
167,350 | 7.54 | 7.54 | 7.46 | 150,000 | 154,350 | -0.1 | |
26/04/2013 |
7.54
|
427,900 | 7.61 | 7.65 | 7.50 | 0 | 0 | 0 | |
25/04/2013 |
7.61
|
622,510 | 7.50 | 7.73 | 7.42 | 0 | 0 | 0 | |
24/04/2013 |
7.50
|
536,030 | 7.46 | 7.54 | 7.42 | 0 | 0 | 0 | |
23/04/2013 |
7.46
|
649,570 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
22/04/2013 |
7.30
|
547,530 | 7.38 | 7.42 | 7.30 | 0 | 0 | 0 | |
18/04/2013 |
7.38
|
1,028,220 | 7.46 | 7.46 | 7.26 | 0 | 3,000 | -0.1 | |
17/04/2013 |
7.46
|
934,400 | 7.46 | 7.50 | 7.42 | 0 | 0 | 0 | |
16/04/2013 |
7.46
|
1,690,530 | 7.46 | 7.54 | 7.22 | 0 | 15,490 | -0.3 | |
15/04/2013 |
7.46
|
2,187,400 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 | |
12/04/2013 |
7.81
|
1,152,270 | 8.00 | 8.00 | 7.73 | 0 | 0 | 0 | |
11/04/2013 |
8.00
|
1,326,050 | 7.96 | 8.12 | 7.85 | 0 | 0 | 0 | |
10/04/2013 |
7.96
|
2,807,890 | 8.20 | 8.35 | 7.96 | 0 | 1,500 | -0.0 | |
09/04/2013 |
8.20
|
1,724,610 | 8.31 | 8.39 | 8.20 | 0 | 3,150 | -0.1 | |
08/04/2013 |
8.31
|
2,072,820 | 8.27 | 8.51 | 8.27 | 0 | 0 | 0 | |
05/04/2013 |
8.27
|
2,240,140 | 8.04 | 8.31 | 8.04 | 0 | 12,440 | -0.3 | |
04/04/2013 |
8.04
|
2,662,150 | 7.96 | 8.27 | 7.92 | 0 | 4,400 | -0.1 | |
03/04/2013 |
7.96
|
3,591,090 | 7.77 | 8.16 | 7.77 | 0 | 45,700 | -1.0 | |
02/04/2013 |
7.77
|
2,496,010 | 7.69 | 8.04 | 7.65 | 0 | 0 | 0 | |
01/04/2013 |
7.69
|
1,248,300 | 7.46 | 7.69 | 7.38 | 0 | 0 | 0 | |
29/03/2013 |
7.46
|
848,620 | 7.54 | 7.54 | 7.34 | 0 | 0 | 0 | |
28/03/2013 |
7.54
|
643,800 | 7.54 | 7.61 | 7.50 | 0 | 7,900 | -0.2 | |
27/03/2013 |
7.54
|
1,012,910 | 7.61 | 7.61 | 7.46 | 0 | 1,460 | -0.0 | |
26/03/2013 |
7.61
|
1,133,190 | 7.65 | 7.81 | 7.61 | 0 | 0 | 0 | |
25/03/2013 |
7.65
|
1,061,660 | 7.65 | 7.77 | 7.50 | 0 | 520 | -0.0 | |
22/03/2013 |
7.65
|
1,953,590 | 7.85 | 8.00 | 7.54 | 0 | 115,630 | -2.3 | |
21/03/2013 |
7.85
|
2,234,240 | 7.77 | 8.12 | 7.85 | 0 | 40 | -0.0 | |
20/03/2013 |
7.77
|
2,683,480 | 7.42 | 7.88 | 7.42 | 0 | 2,600 | -0.1 | |
19/03/2013 |
7.42
|
757,700 | 7.42 | 7.46 | 7.38 | 0 | 10,000 | -0.2 | |
18/03/2013 |
7.42
|
1,018,890 | 7.34 | 7.57 | 7.34 | 0 | 0 | 0 | |
15/03/2013 |
7.34
|
579,580 | 7.38 | 7.46 | 7.34 | 0 | 0 | 0 | |
14/03/2013 |
7.38
|
696,600 | 7.38 | 7.46 | 7.26 | 0 | 1,540 | -0.0 | |
13/03/2013 |
7.38
|
1,521,360 | 7.42 | 7.61 | 7.26 | 87,980 | 87,980 | 0 | |
12/03/2013 |
7.42
|
978,600 | 7.54 | 7.65 | 7.30 | 0 | 500 | -0.0 | |
11/03/2013 |
7.54
|
1,046,210 | 7.26 | 7.57 | 7.22 | 0 | 0 | 0 | |
08/03/2013 |
7.26
|
675,120 | 7.19 | 7.34 | 7.19 | 0 | 0 | 0 | |
07/03/2013 |
7.19
|
1,133,580 | 7.22 | 7.42 | 7.11 | 0 | 0 | 0 | |
06/03/2013 |
7.22
|
862,550 | 6.87 | 7.22 | 6.95 | 0 | 15,520 | -0.3 | |
05/03/2013 |
6.87
|
1,310,280 | 6.91 | 6.99 | 6.72 | 0 | 0 | 0 | |
04/03/2013 |
6.91
|
1,886,040 | 7.38 | 7.38 | 6.91 | 1,000,000 | 1,000,000 | 0 | |
01/03/2013 |
7.38
|
501,610 | 7.42 | 7.50 | 7.34 | 0 | 0 | 0 | |
28/02/2013 |
7.42
|
1,073,100 | 7.30 | 7.57 | 7.38 | 0 | 0 | 0 | |
27/02/2013 |
7.30
|
1,195,410 | 7.34 | 7.42 | 7.03 | 0 | 0 | 0 | |
26/02/2013 |
7.34
|
1,730,110 | 7.81 | 7.81 | 7.34 | 0 | 0 | 0 | |
25/02/2013 |
7.81
|
745,640 | 7.61 | 7.92 | 7.61 | 0 | 0 | 0 | |
22/02/2013 |
7.61
|
2,519,960 | 7.81 | 8.00 | 7.30 | 0 | 49,120 | -1.0 | |
21/02/2013 |
7.81
|
2,151,280 | 8.39 | 8.43 | 7.81 | 0 | 29,700 | -0.6 | |
20/02/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
20/02/2013 |
8.39
|
1,739,890 | 8.27 | 8.62 | 8.35 | 0 | 221,080 | -4.8 | |
19/02/2013 |
8.27
|
3,177,150 | 8.42 | 8.45 | 8.24 | 0 | 3,500 | -0.1 | |
18/02/2013 |
8.42
|
1,465,260 | 8.13 | 8.45 | 8.13 | 0 | 115,430 | -2.6 | |
08/02/2013 |
8.13
|
719,150 | 8.06 | 8.20 | 8.02 | 0 | 0 | 0 | |
07/02/2013 |
8.06
|
1,629,550 | 7.95 | 8.24 | 7.91 | 0 | 634,580 | -14.2 | |
06/02/2013 |
7.95
|
659,650 | 7.73 | 8.06 | 7.77 | 45,080 | 45,080 | 0 | |
05/02/2013 |
7.73
|
1,940,200 | 7.95 | 7.95 | 7.73 | 0 | 1,275,970 | -27.6 | |
04/02/2013 |
7.95
|
2,982,150 | 7.59 | 8.09 | 7.62 | 0 | 1,521,270 | -33.0 | |
01/02/2013 |
7.59
|
1,276,890 | 7.33 | 7.59 | 7.19 | 50,000 | 93,780 | -0.9 |