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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2013 |
8.57
|
7,030 | 8.49 | 8.57 | 8.49 | 4,950 | 0 | 0.1 | |
01/07/2013 |
8.49
|
30,160 | 8.49 | 8.49 | 8.42 | 20,050 | 0 | 0.2 | |
28/06/2013 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
27/06/2013 |
8.49
|
10,810 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 | |
26/06/2013 |
8.49
|
37,010 | 8.49 | 8.49 | 8.34 | 15,000 | 0 | 0.2 | |
25/06/2013 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 1,000 | 0 | 0.0 | |
24/06/2013 |
8.57
|
18,200 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 | |
21/06/2013 |
8.57
|
6,000 | 8.49 | 8.57 | 8.49 | 4,500 | 0 | 0.1 | |
20/06/2013 |
8.49
|
6,700 | 8.57 | 8.57 | 8.49 | 690 | 0 | 0.0 | |
19/06/2013 |
8.57
|
19,300 | 8.57 | 8.57 | 8.49 | 3,000 | 0 | 0.0 | |
18/06/2013 |
8.57
|
8,310 | 8.49 | 8.57 | 8.42 | 5,000 | 0 | 0.1 | |
17/06/2013 |
8.64
|
9,510 | 8.49 | 8.64 | 8.34 | 7,000 | 0 | 0.1 | |
14/06/2013 |
8.49
|
3,880 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 | |
13/06/2013 |
8.49
|
8,040 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 | |
12/06/2013 |
8.64
|
1,900 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
11/06/2013 |
8.79
|
6,100 | 8.71 | 8.79 | 8.64 | 0 | 0 | 0 | |
10/06/2013 |
8.79
|
18,730 | 8.64 | 8.79 | 8.64 | 0 | 500 | -0.0 | |
07/06/2013 |
8.79
|
23,490 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
06/06/2013 |
8.71
|
8,520 | 8.57 | 8.71 | 8.57 | 0 | 0 | 0 | |
05/06/2013 |
8.64
|
25,150 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 | |
04/06/2013 |
8.49
|
18,250 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 | |
03/06/2013 |
8.64
|
39,510 | 8.49 | 8.79 | 8.49 | 2,500 | 0 | 0.0 | |
31/05/2013 |
8.49
|
21,600 | 8.57 | 8.64 | 8.49 | 0 | 0 | 0 | |
30/05/2013 |
8.42
|
21,830 | 8.49 | 8.49 | 8.42 | 17,630 | 0 | 0.2 | |
29/05/2013 |
8.49
|
32,540 | 8.42 | 8.57 | 8.42 | 7,370 | 0 | 0.1 | |
28/05/2013 |
8.42
|
9,510 | 8.27 | 8.42 | 8.27 | 0 | 0 | 0 | |
27/05/2013 |
8.34
|
21,390 | 8.27 | 8.42 | 8.19 | 0 | 0 | 0 | |
24/05/2013 |
8.27
|
5,800 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
23/05/2013 |
8.19
|
1,800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
22/05/2013 |
8.12
|
14,280 | 8.27 | 8.34 | 8.12 | 0 | 0 | 0 | |
21/05/2013 |
8.27
|
84,610 | 8.19 | 8.27 | 8.04 | 0 | 0 | 0 | |
20/05/2013 |
8.19
|
15,000 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 | |
17/05/2013 |
8.12
|
1,010 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 | |
16/05/2013 |
8.19
|
4,040 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
15/05/2013 |
8.27
|
2,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
14/05/2013 |
8.27
|
1,310 | 8.04 | 8.27 | 8.04 | 0 | 0 | 0 | |
13/05/2013 |
8.27
|
10,960 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 | |
10/05/2013 |
8.04
|
210 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 | |
09/05/2013 |
8.19
|
7,510 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 | |
08/05/2013 |
8.19
|
10 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/05/2013 |
7.97
|
5,020 | 8.12 | 8.19 | 7.97 | 0 | 0 | 0 | |
06/05/2013 |
8.12
|
4,030 | 8.19 | 8.27 | 8.12 | 0 | 0 | 0 | |
03/05/2013 |
8.19
|
23,870 | 8.49 | 8.49 | 8.04 | 0 | 0 | 0 | |
02/05/2013 |
8.57
|
1,990 | 8.12 | 8.57 | 8.12 | 0 | 0 | 0 | |
26/04/2013 |
8.49
|
1,500 | 8.12 | 8.49 | 8.12 | 0 | 0 | 0 | |
25/04/2013 |
8.57
|
9,640 | 8.27 | 8.57 | 8.12 | 0 | 0 | 0 | |
24/04/2013 |
8.57
|
9,380 | 8.49 | 8.57 | 8.04 | 1,700 | 0 | 0.0 | |
23/04/2013 |
8.57
|
3,260 | 8.34 | 8.57 | 8.34 | 0 | 0 | 0 | |
22/04/2013 |
8.57
|
11,930 | 8.42 | 8.57 | 8.19 | 0 | 0 | 0 | |
18/04/2013 |
8.34
|
14,130 | 8.79 | 8.86 | 8.27 | 0 | 0 | 0 | |
17/04/2013 |
8.71
|
2,650 | 8.42 | 8.71 | 8.34 | 0 | 0 | 0 | |
16/04/2013 |
8.94
|
31,840 | 8.34 | 8.94 | 8.34 | 0 | 0 | 0 | |
15/04/2013 |
8.94
|
10,080 | 8.94 | 8.94 | 8.19 | 0 | 0 | 0 | |
12/04/2013 |
8.57
|
6,140 | 8.94 | 9.01 | 8.57 | 0 | 0 | 0 | |
11/04/2013 |
8.94
|
410 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 | |
10/04/2013 |
8.79
|
3,110 | 8.94 | 8.94 | 8.71 | 1,000 | 0 | 0.0 | |
09/04/2013 |
8.94
|
17,470 | 8.79 | 8.94 | 8.71 | 0 | 0 | 0 | |
08/04/2013 |
9.09
|
36,700 | 8.79 | 9.09 | 8.71 | 0 | 0 | 0 | |
05/04/2013 |
8.94
|
7,190 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
04/04/2013 |
9.01
|
7,480 | 8.94 | 9.01 | 8.79 | 0 | 0 | 0 | |
03/04/2013 |
9.09
|
18,940 | 8.94 | 9.09 | 8.79 | 0 | 0 | 0 | |
02/04/2013 |
8.94
|
16,420 | 8.86 | 9.16 | 8.86 | 0 | 0 | 0 | |
01/04/2013 |
9.09
|
5,060 | 8.86 | 9.09 | 8.86 | 0 | 0 | 0 | |
29/03/2013 |
9.09
|
32,470 | 8.86 | 9.09 | 8.64 | 0 | 0 | 0 | |
28/03/2013 |
8.94
|
22,510 | 8.86 | 8.94 | 8.86 | 0 | 0 | 0 | |
27/03/2013 |
9.01
|
6,140 | 9.09 | 9.09 | 8.86 | 0 | 0 | 0 | |
26/03/2013 |
8.94
|
12,220 | 9.09 | 9.31 | 8.94 | 0 | 0 | 0 | |
25/03/2013 |
9.09
|
11,460 | 9.16 | 9.53 | 8.86 | 0 | 0 | 0 | |
22/03/2013 |
9.16
|
13,850 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 | |
21/03/2013 |
9.16
|
40,310 | 9.16 | 9.16 | 8.86 | 0 | 0 | 0 | |
20/03/2013 |
9.16
|
2,120 | 8.86 | 9.16 | 8.86 | 0 | 0 | 0 | |
19/03/2013 |
9.09
|
9,590 | 8.94 | 9.16 | 8.94 | 0 | 0 | 0 | |
18/03/2013 |
9.16
|
46,520 | 8.94 | 9.24 | 8.86 | 0 | 0 | 0 | |
15/03/2013 |
9.24
|
8,530 | 9.24 | 9.31 | 9.09 | 0 | 0 | 0 | |
14/03/2013 |
9.24
|
27,380 | 8.86 | 9.68 | 8.79 | 0 | 0 | 0 | |
13/03/2013 |
9.16
|
75,470 | 8.71 | 9.16 | 8.71 | 0 | 50 | -0.0 | |
12/03/2013 |
8.71
|
45,330 | 8.57 | 8.79 | 8.57 | 0 | 21,270 | -0.2 | |
11/03/2013 |
8.57
|
31,060 | 8.42 | 8.64 | 8.42 | 0 | 13,510 | -0.2 | |
08/03/2013 |
8.57
|
5,240 | 8.34 | 8.71 | 8.34 | 0 | 0 | 0 | |
07/03/2013 |
8.49
|
20,590 | 8.94 | 8.94 | 8.42 | 0 | 0 | 0 | |
06/03/2013 |
8.86
|
25,860 | 8.42 | 8.86 | 8.34 | 0 | 0 | 0 | |
05/03/2013 |
8.34
|
7,850 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 | |
04/03/2013 |
8.19
|
8,290 | 8.49 | 8.49 | 8.19 | 0 | 0 | 0 | |
01/03/2013 |
8.34
|
20,480 | 8.27 | 8.34 | 8.19 | 0 | 0 | 0 | |
28/02/2013 |
8.27
|
49,550 | 8.12 | 8.27 | 7.97 | 0 | 0 | 0 | |
27/02/2013 |
7.89
|
27,310 | 7.89 | 8.04 | 7.89 | 10,000 | 0 | 0.1 | |
26/02/2013 |
8.12
|
52,140 | 8.19 | 8.34 | 7.75 | 10,000 | 5,220 | 0.1 | |
25/02/2013 |
8.27
|
21,340 | 8.34 | 8.34 | 8.12 | 6,750 | 0 | 0.1 | |
22/02/2013 |
8.34
|
23,640 | 8.49 | 8.49 | 8.19 | 0 | 0 | 0 | |
21/02/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/02/2013 |
8.49
|
21,460 | 8.94 | 9.01 | 8.49 | 0 | 0 | 0 | |
20/02/2013 |
8.94
|
78,890 | 8.87 | 8.94 | 8.74 | 0 | 0 | 0 | |
19/02/2013 |
8.87
|
47,600 | 8.74 | 8.87 | 8.67 | 0 | 0 | 0 | |
18/02/2013 |
8.74
|
44,010 | 8.61 | 8.74 | 8.61 | 0 | 0 | 0 | |
08/02/2013 |
8.47
|
30,500 | 8.47 | 8.67 | 8.14 | 0 | 0 | 0 | |
07/02/2013 |
8.41
|
14,050 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
06/02/2013 |
8.34
|
16,090 | 8.21 | 8.41 | 8.21 | 0 | 0 | 0 | |
05/02/2013 |
8.34
|
13,190 | 8.28 | 8.34 | 8.08 | 0 | 0 | 0 | |
04/02/2013 |
8.28
|
10,750 | 7.94 | 8.28 | 7.94 | 0 | 0 | 0 | |
01/02/2013 |
7.94
|
20,840 | 8.08 | 8.14 | 7.94 | 0 | 0 | 0 | |
31/01/2013 |
8.14
|
11,010 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 |