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 | 0% | 2,187,300 | -566,410 | -8.9 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,224,700 | -1,402,604 | -22.1 |
15.50
16.15
15.70
|
3 tháng
(2024-06-24) |
-0.30 | -1.88% | 9,255,700 | -1,898,510 | -30.2 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,750,900 | -3,026,169 | -47.8 |
14.60
17.10
15.70
|
12 tháng
(2023-09-26) |
-1.82 | -10.38% | 28,095,200 | -3,256,724 | -51.2 |
13.70
18.26
15.70
|
24 tháng
(2022-10-03) |
0.31 | 2.04% | 46,363,400 | -4,076,506 | -60.3 |
12.61
18.26
15.70
|
36 tháng
(2021-10-06) |
-2.43 | -13.40% | 99,926,700 | -9,466,344 | -179.0 |
12.61
19.52
15.70
|
60 tháng
(2019-10-17) |
-0.14 | -0.90% | 136,619,040 | -12,976,054 | -241.9 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
5.20
|
42,110 | 5.27 | 5.30 | 5.17 | 572,656 | 572,656 | 0 | |
02/07/2013 |
5.27
|
14,510 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
01/07/2013 |
5.33
|
32,640 | 5.14 | 5.36 | 5.17 | 0 | 0 | 0 | |
28/06/2013 |
5.14
|
21,900 | 5.11 | 5.27 | 5.14 | 0 | 0 | 0 | |
27/06/2013 |
5.11
|
11,130 | 5.05 | 5.23 | 5.02 | 0 | 0 | 0 | |
26/06/2013 |
5.05
|
10,510 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 | |
25/06/2013 |
5.17
|
18,070 | 5.20 | 5.30 | 4.99 | 0 | 0 | 0 | |
24/06/2013 |
5.20
|
13,530 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 | |
21/06/2013 |
5.23
|
26,090 | 5.23 | 5.30 | 5.08 | 10,000 | 0 | 0.2 | |
20/06/2013 |
5.23
|
41,470 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 | |
19/06/2013 |
5.36
|
1,410 | 5.23 | 5.36 | 5.23 | 0 | 0 | 0 | |
18/06/2013 |
5.23
|
12,260 | 5.20 | 5.23 | 5.11 | 0 | 0 | 0 | |
17/06/2013 |
5.20
|
35,960 | 5.39 | 5.57 | 5.14 | 0 | 0 | 0 | |
14/06/2013 |
5.39
|
60,750 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 | |
13/06/2013 |
5.67
|
57,210 | 5.60 | 5.67 | 5.54 | 0 | 0 | 0 | |
12/06/2013 |
5.60
|
282,620 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 | |
11/06/2013 |
6.00
|
46,170 | 6.16 | 6.16 | 5.94 | 0 | 80 | -0.0 | |
10/06/2013 |
6.16
|
79,600 | 5.94 | 6.28 | 5.94 | 20,500 | 0 | 0.4 | |
07/06/2013 |
5.94
|
106,620 | 5.85 | 5.94 | 5.82 | 56,810 | 0 | 1.1 | |
06/06/2013 |
5.85
|
194,030 | 5.51 | 5.85 | 5.51 | 51,110 | 0 | 1.0 | |
05/06/2013 |
5.51
|
60,600 | 5.51 | 5.57 | 5.51 | 29,300 | 0 | 0.5 | |
04/06/2013 |
5.51
|
93,430 | 5.57 | 5.79 | 5.51 | 39,000 | 0 | 0.7 | |
03/06/2013 |
5.57
|
122,950 | 5.70 | 5.70 | 5.42 | 22,200 | 0 | 0.4 | |
31/05/2013 |
5.70
|
80,480 | 5.91 | 6.03 | 5.70 | 0 | 0 | 0 | |
30/05/2013 |
5.91
|
156,660 | 5.54 | 5.91 | 5.57 | 35,590 | 5,000 | 0.6 | |
29/05/2013 |
5.54
|
176,660 | 5.54 | 5.70 | 5.51 | 43,870 | 100 | 0.8 | |
28/05/2013 |
5.54
|
283,360 | 5.27 | 5.60 | 5.30 | 39,340 | 0 | 0.7 | |
27/05/2013 |
5.27
|
177,720 | 5.23 | 5.27 | 5.23 | 32,830 | 0 | 0.6 | |
24/05/2013 |
5.23
|
63,970 | 5.23 | 5.27 | 5.20 | 42,200 | 0 | 0.7 | |
23/05/2013 |
5.23
|
164,650 | 5.27 | 5.30 | 5.23 | 88,080 | 0 | 1.5 | |
22/05/2013 |
5.27
|
47,150 | 5.20 | 5.27 | 5.11 | 19,670 | 20 | 0.3 | |
21/05/2013 |
5.20
|
39,660 | 4.93 | 5.20 | 5.08 | 0 | 160 | -0.0 | |
20/05/2013 |
4.93
|
1,960 | 4.90 | 4.93 | 4.90 | 0 | 0 | 0 | |
17/05/2013 |
4.90
|
11,510 | 4.99 | 4.99 | 4.86 | 0 | 1,280 | -0.0 | |
16/05/2013 |
4.99
|
1,340 | 5.23 | 5.23 | 4.93 | 2,220,300 | 2,220,300 | 0 | |
15/05/2013 |
5.23
|
3,110 | 4.90 | 5.23 | 4.86 | 0 | 0 | 0 | |
14/05/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
13/05/2013 |
4.90
|
34,830 | 4.86 | 4.90 | 4.86 | 0 | 0 | 0 | |
10/05/2013 |
4.86
|
3,980 | 4.86 | 4.93 | 4.83 | 0 | 0 | 0 | |
09/05/2013 |
4.86
|
16,400 | 4.83 | 4.86 | 4.83 | 0 | 0 | 0 | |
08/05/2013 |
4.83
|
26,190 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 | |
07/05/2013 |
4.90
|
32,140 | 4.83 | 4.90 | 4.83 | 0 | 2,720 | -0.0 | |
06/05/2013 |
4.83
|
13,270 | 4.77 | 4.93 | 4.80 | 0 | 0 | 0 | |
03/05/2013 |
4.77
|
1,540 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 | |
02/05/2013 |
4.83
|
1,330 | 4.80 | 4.83 | 4.77 | 0 | 0 | 0 | |
26/04/2013 |
4.80
|
10,110 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
25/04/2013 |
4.80
|
2,640 | 4.80 | 4.80 | 4.77 | 0 | 0 | 0 | |
24/04/2013 |
4.80
|
2,070 | 4.74 | 4.80 | 4.74 | 0 | 0 | 0 | |
23/04/2013 |
4.74
|
14,920 | 4.71 | 4.93 | 4.74 | 0 | 0 | 0 | |
22/04/2013 |
4.71
|
7,300 | 4.77 | 4.80 | 4.62 | 0 | 0 | 0 | |
18/04/2013 |
4.77
|
12,110 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 | |
17/04/2013 |
4.83
|
410 | 4.83 | 4.86 | 4.83 | 0 | 0 | 0 | |
16/04/2013 |
4.83
|
790 | 4.83 | 4.86 | 4.83 | 0 | 0 | 0 | |
15/04/2013 |
4.83
|
6,770 | 4.93 | 4.93 | 4.83 | 0 | 0 | 0 | |
12/04/2013 |
4.93
|
1,200 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 | |
11/04/2013 |
4.99
|
9,450 | 4.93 | 4.99 | 4.93 | 0 | 0 | 0 | |
10/04/2013 |
4.93
|
7,850 | 5.08 | 5.11 | 4.93 | 5,000 | 0 | 0.1 | |
09/04/2013 |
5.08
|
10,670 | 5.02 | 5.08 | 4.83 | 0 | 0 | 0 | |
08/04/2013 |
5.02
|
9,160 | 4.93 | 5.02 | 4.93 | 5,400 | 0 | 0.1 | |
05/04/2013 |
4.93
|
4,600 | 4.93 | 4.93 | 4.90 | 0 | 0 | 0 | |
04/04/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
03/04/2013 |
4.93
|
4,140 | 4.86 | 4.93 | 4.86 | 4,000 | 0 | 0.1 | |
02/04/2013 |
4.86
|
3,120 | 4.77 | 4.86 | 4.80 | 0 | 0 | 0 | |
01/04/2013 |
4.77
|
10,410 | 4.74 | 4.83 | 4.71 | 1,000 | 0 | 0.0 | |
29/03/2013 |
4.74
|
1,560 | 4.83 | 4.83 | 4.62 | 1,000 | 0 | 0.0 | |
28/03/2013 |
4.83
|
10,180 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 | |
27/03/2013 |
4.90
|
2,550 | 4.90 | 4.90 | 4.68 | 450 | 0 | 0.0 | |
26/03/2013 |
4.90
|
1,190 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 | |
25/03/2013 |
4.90
|
4,240 | 4.93 | 4.93 | 4.77 | 200 | 0 | 0.0 | |
22/03/2013 |
4.93
|
15,110 | 4.83 | 4.96 | 4.74 | 6,900 | 0 | 0.1 | |
21/03/2013 |
4.83
|
41,620 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 | |
20/03/2013 |
5.17
|
14,310 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 | |
19/03/2013 |
5.20
|
80,390 | 5.05 | 5.30 | 5.02 | 41,290 | 3,000 | 0.6 | |
18/03/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/03/2013 |
5.05
|
29,580 | 4.83 | 5.05 | 4.71 | 28,220 | 0 | 0.5 | |
15/03/2013 |
4.83
|
222,760 | 4.83 | 4.92 | 4.81 | 193,310 | 0 | 3.3 | |
14/03/2013 |
4.83
|
14,650 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 | |
13/03/2013 |
4.81
|
109,760 | 4.69 | 4.86 | 4.75 | 75,060 | 27,500 | 0.8 | |
12/03/2013 |
4.69
|
191,020 | 4.64 | 4.75 | 4.61 | 94,440 | 0 | 1.6 | |
11/03/2013 |
4.64
|
47,040 | 4.61 | 4.67 | 4.61 | 67,710 | 0 | 1.1 | |
08/03/2013 |
4.61
|
14,320 | 4.55 | 4.64 | 4.61 | 0 | 0 | 0 | |
07/03/2013 |
4.55
|
2,070 | 4.58 | 4.58 | 4.55 | 0 | 0 | 0 | |
06/03/2013 |
4.58
|
30,820 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 | |
05/03/2013 |
4.44
|
14,090 | 4.44 | 4.44 | 4.38 | 1,000 | 0 | 0.0 | |
04/03/2013 |
4.44
|
5,060 | 4.44 | 4.47 | 4.36 | 0 | 0 | 0 | |
01/03/2013 |
4.44
|
2,170 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 | |
28/02/2013 |
4.44
|
5,000 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 | |
27/02/2013 |
4.41
|
4,010 | 4.36 | 4.41 | 4.30 | 0 | 0 | 0 | |
26/02/2013 |
4.36
|
36,790 | 4.38 | 4.44 | 4.36 | 0 | 0 | 0 | |
25/02/2013 |
4.38
|
1,030 | 4.33 | 4.47 | 4.38 | 0 | 0 | 0 | |
22/02/2013 |
4.33
|
41,230 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 | |
21/02/2013 |
4.44
|
38,780 | 4.55 | 4.58 | 4.44 | 0 | 11,120 | -0.2 | |
20/02/2013 |
4.55
|
20,410 | 4.61 | 4.61 | 4.44 | 1,000 | 0 | 0.0 | |
19/02/2013 |
4.61
|
18,370 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 | |
18/02/2013 |
4.64
|
3,950 | 4.58 | 4.64 | 4.58 | 800 | 0 | 0.0 | |
08/02/2013 |
4.58
|
13,900 | 4.61 | 4.61 | 4.50 | 800 | 0 | 0.0 | |
07/02/2013 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
06/02/2013 |
4.61
|
8,210 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 | |
05/02/2013 |
4.64
|
16,260 | 4.38 | 4.64 | 4.36 | 0 | 0 | 0 | |
04/02/2013 |
4.38
|
30,260 | 4.41 | 4.41 | 4.33 | 200 | 0 | 0.0 | |
01/02/2013 |
4.41
|
1,990 | 4.38 | 4.41 | 4.30 | 0 | 0 | 0 |