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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
8.16
|
4,600 | 7.64 | 8.16 | 7.52 | 3,300 | 6 | 0.0 | |
04/07/2013 |
7.64
|
1,100 | 7.52 | 7.70 | 7.46 | 0 | 100 | -0.0 | |
03/07/2013 |
7.52
|
3,800 | 7.58 | 7.58 | 7.52 | 0 | 2,700 | -0.0 | |
02/07/2013 |
7.58
|
35,100 | 7.58 | 7.58 | 7.58 | 0 | 19,000 | -0.2 | |
01/07/2013 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
28/06/2013 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
27/06/2013 |
7.58
|
4,700 | 7.40 | 7.58 | 7.52 | 0 | 4,000 | -0.1 | |
26/06/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/06/2013 |
7.40
|
7,100 | 7.87 | 7.87 | 7.40 | 1,400 | 0 | 0.0 | |
24/06/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/06/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
20/06/2013 |
7.87
|
3,400 | 7.70 | 7.87 | 7.40 | 100 | 3,300 | -0.0 | |
19/06/2013 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 800 | 0 | 0.0 | |
18/06/2013 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/06/2013 |
7.70
|
11,200 | 7.70 | 7.70 | 7.58 | 100 | 9,100 | -0.1 | |
14/06/2013 |
7.70
|
700 | 7.99 | 7.99 | 7.64 | 0 | 0 | 0 | |
13/06/2013 |
7.99
|
20,100 | 7.87 | 7.99 | 7.64 | 0 | 14,400 | -0.2 | |
12/06/2013 |
7.87
|
10,500 | 7.81 | 7.93 | 7.75 | 100 | 6,000 | -0.1 | |
11/06/2013 |
7.81
|
200 | 7.87 | 7.87 | 7.81 | 100 | 0 | 0.0 | |
10/06/2013 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
07/06/2013 |
7.87
|
100 | 7.58 | 7.87 | 7.87 | 0 | 0 | 0 | |
06/06/2013 |
7.58
|
1,500 | 7.70 | 7.87 | 7.58 | 0 | 0 | 0 | |
05/06/2013 |
7.70
|
700 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
04/06/2013 |
7.70
|
1,000 | 7.52 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/06/2013 |
7.52
|
6,100 | 7.52 | 7.52 | 7.52 | 1,700 | 0 | 0.0 | |
31/05/2013 |
7.52
|
700 | 7.46 | 7.52 | 7.52 | 700 | 0 | 0.0 | |
30/05/2013 |
7.46
|
10,500 | 7.58 | 7.93 | 7.46 | 0 | 10,400 | -0.1 | |
29/05/2013 |
7.58
|
900 | 8.05 | 8.05 | 7.58 | 0 | 0 | 0 | |
28/05/2013 |
8.05
|
1,000 | 8.16 | 8.16 | 8.05 | 1,000 | 0 | 0.0 | |
27/05/2013 |
8.16
|
1,800 | 7.46 | 8.16 | 8.05 | 1,800 | 1,500 | 0.0 | |
24/05/2013 |
7.46
|
900 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 | |
23/05/2013 |
7.52
|
1,700 | 7.52 | 7.52 | 7.52 | 0 | 1,700 | -0.0 | |
22/05/2013 |
7.52
|
2,800 | 7.58 | 7.58 | 7.52 | 2,100 | 2,100 | 0 | |
21/05/2013 |
7.58
|
2,100 | 7.58 | 7.87 | 7.58 | 0 | 1,100 | -0.0 | |
20/05/2013 |
7.58
|
11,700 | 8.05 | 8.05 | 7.58 | 8,900 | 10,700 | -0.0 | |
17/05/2013 |
8.05
|
1,900 | 7.52 | 8.05 | 7.29 | 0 | 1,800 | -0.0 | |
16/05/2013 |
7.52
|
2,900 | 7.52 | 7.52 | 7.52 | 1,000 | 2,300 | -0.0 | |
15/05/2013 |
7.52
|
2,200 | 8.34 | 8.34 | 7.52 | 0 | 1,200 | -0.0 | |
14/05/2013 |
8.34
|
500 | 7.58 | 8.34 | 8.34 | 500 | 0 | 0.0 | |
13/05/2013 |
7.58
|
3,400 | 7.70 | 8.05 | 7.46 | 3,000 | 2,900 | 0.0 | |
10/05/2013 |
7.70
|
1,600 | 8.34 | 8.34 | 7.70 | 0 | 1,600 | -0.0 | |
09/05/2013 |
8.34
|
5,500 | 7.93 | 8.34 | 7.93 | 0 | 2,000 | -0.0 | |
08/05/2013: Cổ tức tiền mặt tỉ lệ: 9% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
08/05/2013 |
7.93
|
100 | 7.22 | 7.93 | 7.93 | 0 | 0 | 0 | |
07/05/2013 |
7.21
|
9,000 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
06/05/2013 |
7.26
|
9,800 | 7.13 | 7.26 | 7.13 | 0 | 0 | 0 | |
03/05/2013 |
7.13
|
6,700 | 7.09 | 7.17 | 6.84 | 0 | 0 | 0 | |
02/05/2013 |
7.09
|
3,000 | 7.09 | 7.09 | 7.09 | 2,000 | 0 | 0.0 | |
26/04/2013 |
7.09
|
7,300 | 7.05 | 7.09 | 7.05 | 0 | 0 | 0 | |
25/04/2013 |
7.05
|
500 | 6.97 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/04/2013 |
6.97
|
900 | 6.97 | 6.97 | 6.97 | 900 | 0 | 0.0 | |
23/04/2013 |
6.97
|
5,000 | 6.84 | 6.97 | 6.92 | 0 | 0 | 0 | |
22/04/2013 |
6.84
|
900 | 6.63 | 6.97 | 6.84 | 400 | 0 | 0.0 | |
18/04/2013 |
6.63
|
5,000 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 | |
17/04/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
16/04/2013 |
6.97
|
1,200 | 6.97 | 6.97 | 6.97 | 0 | 200 | -0.0 | |
15/04/2013 |
6.97
|
1,700 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 | |
12/04/2013 |
6.97
|
500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/04/2013 |
6.97
|
8,400 | 7.09 | 7.09 | 6.97 | 0 | 1,100 | -0.0 | |
10/04/2013 |
7.09
|
9,600 | 7.13 | 7.13 | 7.09 | 0 | 0 | 0 | |
09/04/2013 |
7.13
|
6,300 | 7.05 | 7.63 | 7.05 | 100 | 0 | 0.0 | |
08/04/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
05/04/2013 |
7.05
|
13,600 | 6.68 | 7.05 | 7.01 | 0 | 0 | 0 | |
04/04/2013 |
6.68
|
2,300 | 6.63 | 7.05 | 6.63 | 0 | 0 | 0 | |
03/04/2013 |
6.63
|
2,600 | 7.05 | 7.05 | 6.63 | 0 | 0 | 0 | |
02/04/2013 |
7.05
|
7,400 | 6.43 | 7.05 | 6.55 | 0 | 0 | 0 | |
01/04/2013 |
6.43
|
2,000 | 6.34 | 6.43 | 6.43 | 0 | 0 | 0 | |
29/03/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
28/03/2013 |
6.34
|
400 | 6.26 | 6.34 | 6.30 | 0 | 0 | 0 | |
27/03/2013 |
6.26
|
2,700 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 | |
26/03/2013 |
6.30
|
1,000 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 | |
25/03/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/03/2013 |
6.43
|
9,500 | 6.43 | 6.63 | 6.43 | 0 | 0 | 0 | |
21/03/2013 |
6.43
|
8,000 | 6.05 | 6.63 | 6.18 | 0 | 0 | 0 | |
20/03/2013 |
6.05
|
1,700 | 6.05 | 6.09 | 6.05 | 0 | 0 | 0 | |
19/03/2013 |
6.05
|
1,200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
18/03/2013 |
6.05
|
1,000 | 6.01 | 6.05 | 6.05 | 0 | 0 | 0 | |
15/03/2013 |
6.01
|
9,200 | 6.18 | 6.22 | 6.01 | 4,200 | 0 | 0.1 | |
14/03/2013 |
6.18
|
1,500 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 | |
13/03/2013 |
6.22
|
7,000 | 6.22 | 6.26 | 6.22 | 4,100 | 0 | 0.1 | |
12/03/2013 |
6.22
|
5,700 | 6.22 | 6.39 | 6.22 | 0 | 0 | 0 | |
11/03/2013 |
6.22
|
7,200 | 6.01 | 6.22 | 6.22 | 3,000 | 0 | 0.0 | |
08/03/2013 |
6.01
|
1,000 | 5.93 | 6.01 | 6.01 | 0 | 0 | 0 | |
07/03/2013 |
5.93
|
8,900 | 5.93 | 5.93 | 5.93 | 5,300 | 0 | 0.1 | |
06/03/2013 |
5.93
|
5,000 | 5.93 | 5.97 | 5.93 | 0 | 0 | 0 | |
05/03/2013 |
5.93
|
25,300 | 5.93 | 5.93 | 5.89 | 4,300 | 0 | 0.1 | |
04/03/2013 |
5.93
|
7,600 | 5.93 | 6.01 | 5.93 | 0 | 0 | 0 | |
01/03/2013 |
5.93
|
8,700 | 6.01 | 6.01 | 5.93 | 7,900 | 0 | 0.1 | |
28/02/2013 |
6.01
|
10,300 | 6.01 | 6.01 | 6.01 | 5,000 | 0 | 0.1 | |
27/02/2013 |
6.01
|
11,200 | 6.01 | 6.01 | 6.01 | 3,000 | 0 | 0.0 | |
26/02/2013 |
6.01
|
15,200 | 6.14 | 6.14 | 6.01 | 5,000 | 0 | 0.1 | |
25/02/2013 |
6.14
|
15,900 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/02/2013 |
6.14
|
25,400 | 6.14 | 6.14 | 6.14 | 4,200 | 0 | 0.1 | |
21/02/2013 |
6.14
|
3,000 | 6.43 | 6.43 | 6.14 | 2,000 | 0 | 0.0 | |
20/02/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
19/02/2013 |
6.43
|
13,900 | 6.43 | 6.43 | 6.43 | 9,100 | 2,400 | 0.1 | |
18/02/2013 |
6.43
|
2,000 | 6.43 | 6.47 | 6.43 | 900 | 0 | 0.0 | |
08/02/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/02/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/02/2013 |
6.43
|
1,200 | 6.26 | 6.43 | 6.39 | 0 | 0 | 0 | |
05/02/2013 |
6.26
|
400 | 6.59 | 6.59 | 6.26 | 0 | 0 | 0 |