Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2013 |
6.36
|
157,400 | 6.61 | 6.61 | 6.21 | 32,000 | 0 | 0.6 | |
24/06/2013 |
6.61
|
57,760 | 6.72 | 6.79 | 6.61 | 0 | 0 | 0 | |
21/06/2013 |
6.72
|
151,230 | 6.54 | 6.72 | 6.47 | 47,590 | 0 | 0.9 | |
20/06/2013 |
6.54
|
57,030 | 6.75 | 6.75 | 6.50 | 0 | 3,000 | -0.1 | |
19/06/2013 |
6.75
|
71,160 | 6.68 | 6.79 | 6.65 | 0 | 0 | 0 | |
18/06/2013 |
6.68
|
94,470 | 6.82 | 6.82 | 6.61 | 0 | 0 | 0 | |
17/06/2013 |
6.82
|
92,270 | 7.04 | 7.08 | 6.79 | 0 | 0 | 0 | |
14/06/2013 |
7.04
|
76,450 | 6.97 | 7.15 | 6.97 | 0 | 0 | 0 | |
13/06/2013 |
6.97
|
123,550 | 7.08 | 7.11 | 6.93 | 0 | 17,700 | -0.3 | |
12/06/2013 |
7.08
|
105,530 | 7.08 | 7.22 | 7.04 | 0 | 0 | 0 | |
11/06/2013 |
7.08
|
73,740 | 7.11 | 7.15 | 7.04 | 0 | 0 | 0 | |
10/06/2013 |
7.11
|
147,000 | 7.15 | 7.29 | 7.11 | 0 | 0 | 0 | |
07/06/2013 |
7.15
|
139,130 | 7.26 | 7.36 | 7.11 | 0 | 0 | 0 | |
06/06/2013 |
7.26
|
149,570 | 7.11 | 7.33 | 7.08 | 15,200 | 0 | 0.3 | |
05/06/2013 |
7.11
|
167,370 | 7.04 | 7.11 | 6.93 | 30,150 | 0 | 0.6 | |
04/06/2013 |
7.04
|
161,950 | 7.29 | 7.33 | 7.04 | 0 | 0 | 0 | |
03/06/2013 |
7.29
|
109,250 | 7.33 | 7.40 | 7.22 | 0 | 0 | 0 | |
31/05/2013 |
7.33
|
191,080 | 7.51 | 7.65 | 7.33 | 0 | 0 | 0 | |
30/05/2013 |
7.51
|
173,890 | 7.26 | 7.51 | 7.18 | 0 | 0 | 0 | |
29/05/2013 |
7.26
|
415,420 | 7.61 | 7.69 | 7.18 | 0 | 0 | 0 | |
28/05/2013 |
7.61
|
408,130 | 7.61 | 7.69 | 7.29 | 0 | 5,000 | -0.1 | |
27/05/2013 |
7.61
|
291,540 | 7.47 | 7.76 | 7.58 | 0 | 10,000 | -0.2 | |
24/05/2013 |
7.47
|
173,360 | 7.18 | 7.54 | 7.15 | 0 | 300 | -0.0 | |
23/05/2013: Cổ tức tiền mặt tỉ lệ: 12.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/125 (Volume + 12.50%, Ratio=0.13) | |||||||||
23/05/2013 |
7.18
|
578,460 | 6.75 | 7.22 | 6.93 | 12,880 | 7,300 | 0.1 | |
22/05/2013 |
6.75
|
485,630 | 6.63 | 6.84 | 6.63 | 38,000 | 0 | 0.8 | |
21/05/2013 |
6.63
|
547,230 | 6.51 | 6.87 | 6.63 | 0 | 800 | -0.0 | |
20/05/2013 |
6.51
|
471,120 | 6.09 | 6.51 | 6.09 | 5,000 | 0 | 0.1 | |
17/05/2013 |
6.09
|
443,350 | 5.88 | 6.12 | 5.82 | 5,610 | 5,000 | 0.0 | |
16/05/2013 |
5.88
|
155,240 | 5.82 | 5.94 | 5.82 | 0 | 0 | 0 | |
15/05/2013 |
5.82
|
164,290 | 5.70 | 5.85 | 5.70 | 0 | 20,000 | -0.4 | |
14/05/2013 |
5.70
|
173,490 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
13/05/2013 |
5.73
|
227,410 | 5.76 | 5.82 | 5.73 | 280 | 20,000 | -0.4 | |
10/05/2013 |
5.76
|
175,950 | 5.79 | 5.85 | 5.70 | 0 | 0 | 0 | |
09/05/2013 |
5.79
|
174,140 | 5.70 | 5.85 | 5.73 | 0 | 1,040 | -0.0 | |
08/05/2013 |
5.70
|
314,420 | 5.73 | 5.85 | 5.61 | 6,390 | 0 | 0.1 | |
07/05/2013 |
5.73
|
188,620 | 5.97 | 5.97 | 5.67 | 100 | 0 | 0.0 | |
06/05/2013 |
5.97
|
295,120 | 5.67 | 5.97 | 5.79 | 38,550 | 0 | 0.7 | |
03/05/2013 |
5.67
|
395,570 | 5.37 | 5.67 | 5.37 | 56,020 | 0 | 1.0 | |
02/05/2013 |
5.37
|
99,550 | 5.25 | 5.37 | 5.25 | 11,000 | 0 | 0.2 | |
26/04/2013 |
5.25
|
68,790 | 5.31 | 5.34 | 5.22 | 40 | 0 | 0.0 | |
25/04/2013 |
5.31
|
105,510 | 5.37 | 5.40 | 5.31 | 10,000 | 0 | 0.2 | |
24/04/2013 |
5.37
|
140,820 | 5.31 | 5.43 | 5.28 | 1,000 | 0 | 0.0 | |
23/04/2013 |
5.31
|
156,410 | 5.19 | 5.37 | 5.22 | 34,590 | 0 | 0.6 | |
22/04/2013 |
5.19
|
218,880 | 5.03 | 5.25 | 5.06 | 31,530 | 0 | 0.5 | |
18/04/2013 |
5.03
|
152,190 | 5.16 | 5.16 | 5.03 | 5,000 | 0 | 0.1 | |
17/04/2013 |
5.16
|
103,080 | 5.16 | 5.31 | 5.06 | 0 | 0 | 0 | |
16/04/2013 |
5.16
|
226,830 | 5.06 | 5.31 | 4.91 | 0 | 0 | 0 | |
15/04/2013 |
5.06
|
278,460 | 5.28 | 5.31 | 5.00 | 10,000 | 0 | 0.2 | |
12/04/2013 |
5.28
|
193,230 | 5.43 | 5.46 | 5.22 | 0 | 0 | 0 | |
11/04/2013 |
5.43
|
280,780 | 5.34 | 5.49 | 5.28 | 0 | 0 | 0 | |
10/04/2013 |
5.34
|
412,450 | 5.67 | 5.73 | 5.34 | 0 | 0 | 0 | |
09/04/2013 |
5.67
|
404,650 | 5.61 | 5.76 | 5.61 | 20,000 | 0 | 0.4 | |
08/04/2013 |
5.61
|
393,000 | 5.64 | 5.85 | 5.52 | 0 | 0 | 0 | |
05/04/2013 |
5.64
|
333,350 | 5.70 | 5.79 | 5.49 | 0 | 0 | 0 | |
04/04/2013 |
5.70
|
808,140 | 5.34 | 5.70 | 5.37 | 0 | 0 | 0 | |
03/04/2013 |
5.34
|
644,430 | 5.12 | 5.34 | 5.12 | 0 | 500 | -0.0 | |
02/04/2013 |
5.12
|
543,580 | 5.00 | 5.31 | 5.12 | 0 | 0 | 0 | |
01/04/2013 |
5.00
|
510,080 | 4.70 | 5.00 | 4.82 | 0 | 0 | 0 | |
29/03/2013 |
4.70
|
153,850 | 4.70 | 4.70 | 4.55 | 0 | 0 | 0 | |
28/03/2013 |
4.70
|
167,750 | 4.67 | 4.76 | 4.64 | 0 | 0 | 0 | |
27/03/2013 |
4.67
|
249,780 | 4.76 | 4.79 | 4.64 | 0 | 0 | 0 | |
26/03/2013 |
4.76
|
140,760 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 | |
25/03/2013 |
4.79
|
174,620 | 4.79 | 4.82 | 4.67 | 0 | 0 | 0 | |
22/03/2013 |
4.79
|
200,850 | 4.85 | 4.94 | 4.73 | 0 | 0 | 0 | |
21/03/2013 |
4.85
|
167,800 | 4.88 | 5.03 | 4.85 | 0 | 0 | 0 | |
20/03/2013 |
4.88
|
864,090 | 4.58 | 4.88 | 4.64 | 0 | 0 | 0 | |
19/03/2013 |
4.58
|
114,970 | 4.61 | 4.64 | 4.55 | 0 | 0 | 0 | |
18/03/2013 |
4.61
|
77,560 | 4.64 | 4.73 | 4.58 | 0 | 500 | -0.0 | |
15/03/2013 |
4.64
|
131,790 | 4.64 | 4.73 | 4.58 | 0 | 0 | 0 | |
14/03/2013 |
4.64
|
49,840 | 4.64 | 4.67 | 4.52 | 0 | 0 | 0 | |
13/03/2013 |
4.64
|
227,090 | 4.64 | 4.73 | 4.58 | 0 | 0 | 0 | |
12/03/2013 |
4.64
|
125,670 | 4.67 | 4.73 | 4.55 | 0 | 0 | 0 | |
11/03/2013 |
4.67
|
129,100 | 4.58 | 4.70 | 4.52 | 6,000 | 0 | 0.1 | |
08/03/2013 |
4.58
|
32,740 | 4.55 | 4.61 | 4.46 | 0 | 0 | 0 | |
07/03/2013 |
4.55
|
190,290 | 4.43 | 4.67 | 4.37 | 0 | 0 | 0 | |
06/03/2013 |
4.43
|
81,730 | 4.37 | 4.49 | 4.37 | 0 | 0 | 0 | |
05/03/2013 |
4.37
|
65,600 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 | |
04/03/2013 |
4.52
|
318,590 | 4.85 | 4.88 | 4.52 | 10,100 | 0 | 0.2 | |
01/03/2013 |
4.85
|
75,740 | 4.88 | 4.88 | 4.73 | 0 | 0 | 0 | |
28/02/2013 |
4.88
|
54,990 | 4.85 | 4.97 | 4.82 | 0 | 0 | 0 | |
27/02/2013 |
4.85
|
81,880 | 4.79 | 4.88 | 4.64 | 0 | 0 | 0 | |
26/02/2013 |
4.79
|
220,220 | 5.12 | 5.12 | 4.79 | 0 | 0 | 0 | |
25/02/2013 |
5.12
|
84,470 | 5.03 | 5.25 | 5.03 | 0 | 0 | 0 | |
22/02/2013 |
5.03
|
288,150 | 4.91 | 5.19 | 4.79 | 0 | 0 | 0 | |
21/02/2013 |
4.91
|
714,680 | 5.16 | 5.46 | 4.91 | 40,000 | 0 | 0.7 | |
20/02/2013 |
5.16
|
267,490 | 5.16 | 5.25 | 5.03 | 20,000 | 0 | 0.3 | |
19/02/2013 |
5.16
|
312,530 | 5.00 | 5.22 | 4.97 | 20,000 | 0 | 0.3 | |
18/02/2013 |
5.00
|
247,820 | 4.79 | 5.09 | 4.82 | 0 | 0 | 0 | |
08/02/2013 |
4.79
|
226,210 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
07/02/2013 |
4.91
|
188,980 | 4.91 | 4.94 | 4.76 | 0 | 0 | 0 | |
06/02/2013 |
4.91
|
244,440 | 4.76 | 5.03 | 4.82 | 0 | 0 | 0 | |
05/02/2013 |
4.76
|
714,840 | 4.46 | 4.76 | 4.46 | 0 | 0 | 0 | |
04/02/2013 |
4.46
|
174,400 | 4.40 | 4.55 | 4.37 | 0 | 0 | 0 | |
01/02/2013 |
4.40
|
77,530 | 4.37 | 4.40 | 4.34 | 0 | 0 | 0 | |
31/01/2013 |
4.37
|
215,450 | 4.49 | 4.52 | 4.37 | 0 | 0 | 0 | |
30/01/2013 |
4.49
|
144,710 | 4.46 | 4.55 | 4.40 | 0 | 0 | 0 | |
29/01/2013 |
4.46
|
111,470 | 4.43 | 4.52 | 4.40 | 0 | 0 | 0 | |
28/01/2013 |
4.43
|
277,600 | 4.49 | 4.67 | 4.43 | 0 | 0 | 0 | |
25/01/2013 |
4.49
|
203,840 | 4.49 | 4.58 | 4.43 | 0 | 0 | 0 | |
24/01/2013 |
4.49
|
169,410 | 4.28 | 4.49 | 4.22 | 0 | 0 | 0 |