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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2013 |
10.77
|
2,020 | 10.63 | 10.77 | 10.52 | 2,000 | 0 | 0.1 | |
02/07/2013 |
10.63
|
16,610 | 10.52 | 10.80 | 10.52 | 12,480 | 7,000 | 0.2 | |
01/07/2013 |
10.52
|
220 | 10.63 | 10.77 | 10.52 | 100 | 100 | 0 | |
28/06/2013 |
10.63
|
9,920 | 9.97 | 10.63 | 9.69 | 2,000 | 6,000 | -0.2 | |
27/06/2013 |
9.97
|
6,080 | 9.83 | 9.97 | 9.97 | 0 | 0 | 0 | |
26/06/2013 |
9.83
|
4,000 | 9.55 | 9.83 | 9.83 | 0 | 0 | 0 | |
25/06/2013 |
9.55
|
760 | 9.36 | 9.55 | 8.72 | 0 | 0 | 0 | |
24/06/2013 |
9.36
|
60 | 9.94 | 9.94 | 9.36 | 0 | 0 | 0 | |
21/06/2013 |
9.94
|
20 | 9.97 | 9.97 | 9.42 | 0 | 0 | 0 | |
20/06/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
19/06/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/06/2013 |
9.97
|
250 | 9.83 | 9.97 | 9.97 | 250 | 0 | 0.0 | |
17/06/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/06/2013 |
9.83
|
14,610 | 9.69 | 9.83 | 9.83 | 14,610 | 0 | 0.5 | |
13/06/2013 |
9.69
|
190 | 9.69 | 9.69 | 9.25 | 82,236 | 82,236 | 0 | |
12/06/2013 |
9.69
|
1,160 | 9.55 | 9.69 | 9.69 | 1,160 | 0 | 0.0 | |
11/06/2013 |
9.55
|
5,680 | 9.47 | 9.55 | 9.47 | 87,920 | 82,240 | 0.2 | |
10/06/2013 |
9.47
|
2,800 | 9.91 | 9.91 | 9.47 | 760 | 0 | 0.0 | |
07/06/2013 |
9.91
|
290 | 9.97 | 9.97 | 9.47 | 0 | 0 | 0 | |
06/06/2013 |
9.97
|
420 | 9.47 | 9.97 | 9.44 | 0 | 0 | 0 | |
05/06/2013 |
9.47
|
4,620 | 9.47 | 9.55 | 9.47 | 3,670 | 0 | 0.1 | |
04/06/2013 |
9.47
|
110 | 9.42 | 9.67 | 9.42 | 10 | 0 | 0.0 | |
03/06/2013 |
9.42
|
9,270 | 9.00 | 9.42 | 9.00 | 8,550 | 0 | 0.3 | |
31/05/2013 |
9.00
|
13,080 | 8.81 | 9.14 | 8.81 | 7,600 | 0 | 0.2 | |
30/05/2013 |
8.81
|
7,480 | 8.36 | 8.81 | 8.31 | 7,000 | 0 | 0.2 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
29/05/2013 |
8.36
|
72,590 | 7.94 | 8.39 | 7.78 | 59,900 | 0 | 1.8 | |
28/05/2013 |
7.94
|
5,570 | 7.82 | 7.98 | 7.80 | 0 | 0 | 0 | |
27/05/2013 |
7.82
|
14,070 | 7.80 | 7.90 | 7.78 | 10,000 | 0 | 0.4 | |
24/05/2013 |
7.80
|
8,090 | 7.86 | 7.86 | 7.68 | 5,000 | 0 | 0.2 | |
23/05/2013 |
7.86
|
390 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 | |
22/05/2013 |
7.86
|
5,680 | 8.26 | 8.78 | 7.84 | 4,000 | 0 | 0.2 | |
21/05/2013 |
8.26
|
11,500 | 8.32 | 8.32 | 7.80 | 0 | 0 | 0 | |
20/05/2013 |
8.32
|
6,210 | 7.80 | 8.32 | 7.80 | 4,000 | 0 | 0.2 | |
17/05/2013 |
7.80
|
190,820 | 7.30 | 7.80 | 7.00 | 178,090 | 0 | 6.4 | |
16/05/2013 |
7.30
|
22,800 | 7.20 | 7.60 | 7.12 | 20,000 | 0 | 0.7 | |
15/05/2013 |
7.20
|
19,100 | 7.12 | 7.28 | 7.12 | 8,920 | 0 | 0.3 | |
14/05/2013 |
7.12
|
5,850 | 7.18 | 7.18 | 7.12 | 5,380 | 0 | 0.2 | |
13/05/2013 |
7.18
|
54,400 | 7.30 | 7.30 | 7.00 | 50,000 | 0 | 1.8 | |
10/05/2013 |
7.30
|
3,890 | 6.94 | 7.30 | 6.68 | 1,800 | 0 | 0.1 | |
09/05/2013 |
6.94
|
3,380 | 7.00 | 7.00 | 6.52 | 0 | 0 | 0 | |
08/05/2013 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/05/2013 |
7.00
|
2,630 | 7.14 | 7.14 | 6.70 | 0 | 0 | 0 | |
06/05/2013 |
7.14
|
310 | 6.94 | 7.14 | 7.14 | 0 | 0 | 0 | |
03/05/2013 |
6.94
|
2,130 | 6.90 | 6.94 | 6.64 | 0 | 0 | 0 | |
02/05/2013 |
6.90
|
450 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 | |
26/04/2013 |
7.00
|
4,610 | 7.00 | 7.00 | 7.00 | 4,500 | 0 | 0.2 | |
25/04/2013 |
7.00
|
51,510 | 7.22 | 7.22 | 6.80 | 50,000 | 1,450 | 1.7 | |
24/04/2013 |
7.22
|
20 | 7.10 | 7.22 | 6.84 | 0 | 0 | 0 | |
23/04/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/04/2013 |
7.10
|
3,060 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
18/04/2013 |
7.10
|
18,900 | 7.00 | 7.20 | 7.00 | 0 | 0 | 0 | |
17/04/2013 |
7.00
|
40 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
16/04/2013 |
7.00
|
530 | 7.30 | 7.30 | 6.82 | 0 | 0 | 0 | |
15/04/2013 |
7.30
|
20 | 7.08 | 7.30 | 7.08 | 0 | 0 | 0 | |
12/04/2013 |
7.08
|
150,020 | 6.84 | 7.08 | 6.60 | 150,000 | 0 | 5.2 | |
11/04/2013 |
6.84
|
79,790 | 6.80 | 6.90 | 6.60 | 114,000 | 107,030 | 0.2 | |
10/04/2013 |
6.80
|
13,720 | 7.00 | 7.00 | 6.56 | 13,370 | 0 | 0.5 | |
09/04/2013 |
7.00
|
38,090 | 6.98 | 7.00 | 6.98 | 31,420 | 5,150 | 0.9 | |
08/04/2013 |
6.98
|
10,620 | 6.72 | 7.10 | 6.98 | 10,170 | 0 | 0.4 | |
05/04/2013 |
6.72
|
2,300 | 7.12 | 7.12 | 6.72 | 0 | 2,000 | -0.1 | |
04/04/2013 |
7.12
|
1,020 | 7.56 | 7.56 | 7.12 | 0 | 0 | 0 | |
03/04/2013 |
7.56
|
9,760 | 7.10 | 7.58 | 7.56 | 9,750 | 0 | 0.4 | |
02/04/2013 |
7.10
|
28,690 | 7.34 | 7.34 | 6.92 | 18,790 | 10,390 | 0.3 | |
01/04/2013 |
7.34
|
2,920 | 7.40 | 7.40 | 6.90 | 35,000 | 35,000 | 0 | |
29/03/2013 |
7.40
|
2,820 | 6.98 | 7.40 | 7.16 | 0 | 0 | 0 | |
28/03/2013 |
6.98
|
860 | 7.36 | 7.36 | 6.86 | 0 | 250 | -0.0 | |
27/03/2013 |
7.36
|
850 | 7.00 | 7.40 | 7.00 | 0 | 0 | 0 | |
26/03/2013 |
7.00
|
860 | 6.98 | 7.00 | 6.70 | 0 | 0 | 0 | |
25/03/2013 |
6.98
|
1,490 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 | |
22/03/2013 |
7.12
|
310 | 7.06 | 7.20 | 6.62 | 0 | 0 | 0 | |
21/03/2013 |
7.06
|
27,250 | 6.60 | 7.06 | 6.70 | 0 | 100 | -0.0 | |
20/03/2013 |
6.60
|
3,060 | 6.50 | 6.76 | 6.50 | 0 | 0 | 0 | |
19/03/2013 |
6.50
|
6,480 | 6.60 | 6.60 | 6.36 | 0 | 0 | 0 | |
18/03/2013 |
6.60
|
1,080 | 6.46 | 6.60 | 6.48 | 40,000 | 40,000 | 0 | |
15/03/2013 |
6.46
|
1,600 | 6.46 | 6.60 | 6.44 | 0 | 0 | 0 | |
14/03/2013 |
6.46
|
2,210 | 6.50 | 6.50 | 6.40 | 2,140 | 0 | 0.1 | |
13/03/2013 |
6.50
|
24,880 | 6.38 | 6.52 | 6.40 | 21,010 | 11,500 | 0.3 | |
12/03/2013 |
6.38
|
670 | 6.30 | 6.40 | 6.30 | 640 | 0 | 0.0 | |
11/03/2013 |
6.30
|
310 | 6.40 | 6.60 | 6.24 | 100 | 10 | 0.0 | |
08/03/2013 |
6.40
|
50 | 6.22 | 6.40 | 6.24 | 20 | 0 | 0.0 | |
07/03/2013 |
6.22
|
2,510 | 5.98 | 6.28 | 5.98 | 2,450 | 0 | 0.1 | |
06/03/2013 |
5.98
|
190 | 5.86 | 6.00 | 5.86 | 120 | 0 | 0.0 | |
05/03/2013 |
5.86
|
120 | 5.86 | 6.06 | 5.86 | 110 | 0 | 0.0 | |
04/03/2013 |
5.86
|
110 | 6.24 | 6.40 | 5.86 | 100 | 0 | 0.0 | |
01/03/2013 |
6.24
|
3,610 | 6.24 | 6.24 | 6.00 | 2,490 | 0 | 0.1 | |
28/02/2013 |
6.24
|
50 | 6.16 | 6.24 | 6.10 | 0 | 0 | 0 | |
27/02/2013 |
6.16
|
21,070 | 6.14 | 6.20 | 6.02 | 21,030 | 0 | 0.6 | |
26/02/2013 |
6.14
|
43,190 | 6.10 | 6.16 | 5.98 | 42,800 | 0 | 1.3 | |
25/02/2013 |
6.10
|
4,510 | 6.20 | 6.26 | 5.84 | 2,490 | 0 | 0.1 | |
22/02/2013 |
6.20
|
31,130 | 5.96 | 6.20 | 5.70 | 27,100 | 0 | 0.8 | |
21/02/2013 |
5.96
|
149,730 | 5.60 | 5.98 | 5.60 | 87,900 | 18,180 | 2.1 | |
20/02/2013 |
5.60
|
53,030 | 5.24 | 5.60 | 5.58 | 52,000 | 0 | 1.5 | |
19/02/2013 |
5.24
|
9,130 | 5.24 | 5.60 | 5.24 | 0 | 0 | 0 | |
18/02/2013 |
5.24
|
140 | 5.26 | 5.60 | 5.20 | 0 | 0 | 0 | |
08/02/2013 |
5.26
|
40 | 5.24 | 5.58 | 5.26 | 0 | 0 | 0 | |
07/02/2013 |
5.24
|
1,370 | 5.20 | 5.54 | 5.24 | 0 | 0 | 0 | |
06/02/2013 |
5.20
|
50 | 5.16 | 5.40 | 5.20 | 0 | 0 | 0 | |
05/02/2013 |
5.16
|
1,440 | 5.14 | 5.46 | 5.16 | 0 | 0 | 0 | |
04/02/2013 |
5.14
|
1,050 | 5.24 | 5.46 | 5.14 | 0 | 0 | 0 | |
01/02/2013 |
5.24
|
130 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 |