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) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
8.45
|
19,620 | 8.45 | 8.48 | 8.34 | 16,000 | 0 | 0.5 | |
30/01/2013 |
8.45
|
86,650 | 8.37 | 8.59 | 8.34 | 10,000 | 9,300 | 0.0 | |
29/01/2013 |
8.37
|
90,940 | 8.40 | 8.42 | 8.37 | 50,000 | 28,740 | 0.6 | |
28/01/2013 |
8.40
|
155,350 | 8.31 | 8.48 | 8.37 | 100,500 | 40,900 | 1.8 | |
25/01/2013 |
8.31
|
16,630 | 8.29 | 8.37 | 8.17 | 0 | 0 | 0 | |
24/01/2013 |
8.29
|
58,800 | 8.04 | 8.34 | 8.06 | 40,050 | 100 | 1.2 | |
23/01/2013 |
8.04
|
74,690 | 8.04 | 8.15 | 7.98 | 51,010 | 0 | 1.5 | |
22/01/2013 |
8.04
|
52,100 | 8.23 | 8.23 | 7.98 | 27,860 | 24,000 | 0.1 | |
21/01/2013 |
8.23
|
41,540 | 8.40 | 8.40 | 8.12 | 1,000 | 19,900 | -0.6 | |
18/01/2013 |
8.40
|
55,990 | 8.45 | 8.45 | 8.31 | 36,560 | 37,400 | -0.0 | |
17/01/2013 |
8.45
|
56,550 | 8.56 | 8.59 | 8.40 | 38,040 | 5,500 | 1.0 | |
16/01/2013 |
8.56
|
165,730 | 8.42 | 8.65 | 8.29 | 27,860 | 0 | 0.8 | |
15/01/2013 |
8.42
|
98,480 | 8.42 | 8.56 | 8.37 | 1,000 | 24,300 | -0.7 | |
14/01/2013 |
8.42
|
14,360 | 8.34 | 8.42 | 8.31 | 0 | 0 | 0 | |
11/01/2013 |
8.34
|
106,750 | 8.56 | 8.62 | 8.31 | 300,900 | 38,500 | 8.2 | |
10/01/2013 |
8.56
|
65,620 | 8.20 | 8.56 | 8.06 | 33,890 | 0 | 1.0 | |
09/01/2013 |
8.20
|
82,040 | 8.34 | 8.54 | 8.20 | 0 | 20,500 | -0.6 | |
08/01/2013 |
8.34
|
142,610 | 8.04 | 8.42 | 8.20 | 20,000 | 21,200 | -0.0 | |
07/01/2013 |
8.04
|
38,940 | 7.93 | 8.04 | 7.95 | 100 | 0 | 0.0 | |
04/01/2013 |
7.93
|
14,600 | 7.79 | 7.93 | 7.79 | 0 | 0 | 0 | |
03/01/2013 |
7.79
|
7,730 | 7.93 | 7.93 | 7.79 | 0 | 0 | 0 | |
02/01/2013 |
7.93
|
4,600 | 7.79 | 7.95 | 7.84 | 0 | 0 | 0 | |
28/12/2012 |
7.79
|
12,490 | 7.95 | 8.01 | 7.79 | 0 | 7,800 | -0.2 | |
27/12/2012 |
7.95
|
53,440 | 7.95 | 8.09 | 7.95 | 20,000 | 0 | 0.6 | |
26/12/2012 |
7.95
|
6,550 | 7.87 | 7.95 | 7.84 | 0 | 0 | 0 | |
25/12/2012 |
7.87
|
25,850 | 7.90 | 7.90 | 7.84 | 0 | 5,000 | -0.1 | |
24/12/2012 |
7.90
|
2,010 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 | |
21/12/2012 |
7.84
|
26,000 | 7.98 | 7.98 | 7.84 | 2,100 | 0 | 0.1 | |
20/12/2012 |
7.98
|
3,680 | 8.04 | 8.04 | 7.84 | 0 | 300 | -0.0 | |
19/12/2012 |
8.04
|
77,210 | 7.81 | 8.04 | 7.81 | 69,290 | 0 | 2.0 | |
18/12/2012 |
7.81
|
59,680 | 7.81 | 7.81 | 7.76 | 53,110 | 0 | 1.5 | |
17/12/2012 |
7.81
|
49,580 | 7.79 | 7.81 | 7.79 | 19,870 | 2,290 | 0.5 | |
14/12/2012 |
7.79
|
28,920 | 7.76 | 7.81 | 7.76 | 16,100 | 0 | 0.5 | |
13/12/2012 |
7.76
|
53,760 | 7.73 | 7.79 | 7.68 | 49,210 | 0 | 1.4 | |
12/12/2012 |
7.73
|
54,050 | 7.65 | 7.73 | 7.65 | 45,000 | 0 | 1.2 | |
11/12/2012 |
7.65
|
31,520 | 7.59 | 7.65 | 7.57 | 22,790 | 0 | 0.6 | |
10/12/2012 |
7.59
|
48,500 | 7.57 | 7.62 | 7.54 | 19,000 | 0 | 0.5 | |
07/12/2012 |
7.57
|
22,890 | 7.65 | 7.70 | 7.48 | 15,930 | 13,530 | 0.1 | |
06/12/2012 |
7.65
|
10,820 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 | |
05/12/2012 |
7.70
|
62,740 | 7.43 | 7.76 | 7.48 | 52,000 | 7,500 | 1.2 | |
04/12/2012 |
7.43
|
5,720 | 7.43 | 7.48 | 7.43 | 0 | 0 | 0 | |
03/12/2012 |
7.43
|
34,140 | 7.48 | 7.48 | 7.43 | 29,790 | 20,000 | 0.3 | |
30/11/2012 |
7.48
|
26,970 | 7.45 | 7.51 | 7.48 | 26,450 | 0 | 0.7 | |
29/11/2012 |
7.45
|
47,100 | 7.48 | 7.48 | 7.45 | 44,590 | 30,000 | 0.4 | |
28/11/2012 |
7.48
|
18,350 | 7.48 | 7.48 | 7.45 | 17,930 | 0 | 0.5 | |
27/11/2012 |
7.48
|
6,900 | 7.45 | 7.48 | 7.45 | 6,600 | 0 | 0.2 | |
26/11/2012 |
7.45
|
48,780 | 7.48 | 7.59 | 7.45 | 40,000 | 11,800 | 0.8 | |
23/11/2012 |
7.48
|
50,580 | 7.45 | 7.54 | 7.48 | 41,500 | 0 | 1.1 | |
22/11/2012 |
7.45
|
73,210 | 7.43 | 7.48 | 7.45 | 65,000 | 12,000 | 1.4 | |
21/11/2012 |
7.43
|
43,530 | 7.48 | 7.48 | 7.43 | 33,630 | 38,900 | -0.1 | |
20/11/2012 |
7.48
|
64,390 | 7.48 | 7.48 | 7.43 | 56,250 | 0 | 1.5 | |
19/11/2012 |
7.48
|
48,800 | 7.45 | 7.48 | 7.34 | 41,980 | 29,990 | 0.3 | |
16/11/2012 |
7.45
|
37,760 | 7.57 | 7.57 | 7.37 | 19,250 | 26,470 | -0.2 | |
15/11/2012 |
7.57
|
1,520 | 7.48 | 7.57 | 7.43 | 750 | 0 | 0.0 | |
14/11/2012 |
7.48
|
46,880 | 7.45 | 7.54 | 7.45 | 44,580 | 20,000 | 0.7 | |
13/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/11/2012 |
7.45
|
21,300 | 7.43 | 7.62 | 7.32 | 0 | 0 | 0 | |
12/11/2012 |
7.43
|
10,750 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 | |
09/11/2012 |
7.35
|
38,930 | 7.43 | 7.56 | 7.35 | 16,100 | 26,780 | -0.3 | |
08/11/2012 |
7.43
|
3,620 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
07/11/2012 |
7.51
|
28,550 | 7.35 | 7.51 | 7.35 | 12,000 | 0 | 0.3 | |
06/11/2012 |
7.35
|
10,310 | 7.22 | 7.35 | 7.24 | 0 | 2,800 | -0.1 | |
05/11/2012 |
7.22
|
14,080 | 7.22 | 7.43 | 7.22 | 0 | 0 | 0 | |
02/11/2012 |
7.22
|
35,080 | 7.48 | 7.48 | 7.16 | 1,250 | 14,000 | -0.4 | |
01/11/2012 |
7.48
|
2,840 | 7.45 | 7.69 | 7.45 | 0 | 0 | 0 | |
31/10/2012 |
7.45
|
81,600 | 7.43 | 7.74 | 7.43 | 53,300 | 22,500 | 0.9 | |
30/10/2012 |
7.43
|
35,790 | 7.56 | 7.56 | 7.43 | 2,290 | 18,300 | -0.5 | |
29/10/2012 |
7.56
|
17,920 | 7.37 | 7.56 | 7.37 | 5,950 | 0 | 0.2 | |
26/10/2012 |
7.37
|
22,690 | 7.37 | 7.58 | 7.35 | 17,500 | 100 | 0.5 | |
25/10/2012 |
7.37
|
43,010 | 7.45 | 7.45 | 7.35 | 17,300 | 0 | 0.5 | |
24/10/2012 |
7.45
|
32,070 | 7.51 | 7.58 | 7.45 | 9,700 | 0 | 0.3 | |
23/10/2012 |
7.51
|
15,310 | 7.56 | 7.61 | 7.51 | 0 | 0 | 0 | |
22/10/2012 |
7.56
|
61,660 | 7.66 | 7.66 | 7.53 | 29,400 | 0 | 0.9 | |
19/10/2012 |
7.66
|
122,170 | 7.69 | 7.74 | 7.53 | 90,600 | 11,290 | 2.3 | |
18/10/2012 |
7.69
|
92,140 | 7.58 | 7.69 | 7.61 | 55,500 | 10,000 | 1.3 | |
17/10/2012 |
7.58
|
185,510 | 7.43 | 7.69 | 7.43 | 110,700 | 0 | 3.2 | |
16/10/2012 |
7.43
|
3,520 | 7.30 | 7.43 | 7.30 | 0 | 0 | 0 | |
15/10/2012 |
7.30
|
42,510 | 7.48 | 7.51 | 7.30 | 28,500 | 33,210 | -0.1 | |
12/10/2012 |
7.48
|
69,590 | 7.43 | 7.61 | 7.40 | 49,300 | 16,000 | 1.0 | |
11/10/2012 |
7.43
|
43,470 | 7.43 | 7.69 | 7.43 | 0 | 2,000 | -0.1 | |
10/10/2012 |
7.43
|
38,170 | 7.37 | 7.43 | 7.35 | 4,500 | 5,000 | -0.0 | |
09/10/2012 |
7.37
|
64,940 | 7.37 | 7.45 | 7.35 | 7,100 | 0 | 0.2 | |
08/10/2012 |
7.37
|
58,730 | 7.19 | 7.40 | 7.24 | 35,790 | 0 | 1.0 | |
05/10/2012 |
7.19
|
32,760 | 7.11 | 7.32 | 7.16 | 11,140 | 10,750 | 0.0 | |
04/10/2012 |
7.11
|
55,120 | 7.32 | 7.32 | 7.11 | 10 | 7,400 | -0.2 | |
03/10/2012 |
7.32
|
71,810 | 7.03 | 7.32 | 7.09 | 70,800 | 0 | 2.0 | |
02/10/2012 |
7.03
|
13,740 | 7.09 | 7.09 | 7.01 | 12,420 | 3,200 | 0.2 | |
01/10/2012 |
7.09
|
24,540 | 7.09 | 7.09 | 7.01 | 20,330 | 0 | 0.5 | |
28/09/2012 |
7.09
|
42,500 | 7.03 | 7.11 | 7.01 | 34,810 | 0 | 0.9 | |
27/09/2012 |
7.03
|
53,560 | 7.01 | 7.16 | 7.03 | 49,840 | 0 | 1.3 | |
26/09/2012 |
7.01
|
15,460 | 7.01 | 7.14 | 7.01 | 2,400 | 0 | 0.1 | |
25/09/2012 |
7.01
|
20,700 | 7.09 | 7.09 | 7.01 | 0 | 500 | -0.0 | |
24/09/2012 |
7.09
|
24,010 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 | |
21/09/2012 |
7.09
|
34,060 | 6.90 | 7.14 | 6.95 | 22,000 | 0 | 0.6 | |
20/09/2012 |
6.90
|
89,890 | 6.95 | 6.95 | 6.88 | 40,640 | 10,600 | 0.8 | |
19/09/2012 |
6.95
|
41,880 | 6.95 | 7.03 | 6.95 | 0 | 10,000 | -0.3 | |
18/09/2012 |
6.95
|
31,700 | 7.19 | 7.22 | 6.95 | 18,500 | 0 | 0.5 | |
17/09/2012 |
7.19
|
16,590 | 7.16 | 7.19 | 7.14 | 5,600 | 0 | 0.2 | |
14/09/2012 |
7.16
|
13,920 | 7.16 | 7.24 | 7.16 | 350 | 0 | 0.0 | |
13/09/2012 |
7.16
|
13,390 | 7.16 | 7.16 | 7.14 | 2,000 | 2,000 | 0 | |
12/09/2012 |
7.16
|
42,870 | 7.14 | 7.24 | 7.14 | 2,000 | 0 | 0.1 |