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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
5.44
|
72,770 | 5.10 | 5.44 | 5.20 | 72,650 | 0 | 2.0 | |
30/01/2013 |
5.10
|
1,070 | 5.14 | 5.38 | 5.10 | 0 | 0 | 0 | |
29/01/2013 |
5.14
|
1,030 | 5.46 | 5.58 | 5.14 | 0 | 0 | 0 | |
28/01/2013 |
5.46
|
1,250 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 | |
25/01/2013 |
5.20
|
1,070 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
24/01/2013 |
5.40
|
1,340 | 5.14 | 5.48 | 5.14 | 0 | 0 | 0 | |
23/01/2013 |
5.14
|
1,210 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 | |
22/01/2013 |
5.34
|
4,000 | 5.34 | 5.34 | 5.18 | 0 | 0 | 0 | |
21/01/2013 |
5.34
|
2,630 | 5.10 | 5.34 | 5.08 | 0 | 0 | 0 | |
18/01/2013 |
5.10
|
11,540 | 5.10 | 5.28 | 5.08 | 2,000 | 0 | 0.1 | |
17/01/2013 |
5.10
|
9,510 | 5.26 | 5.52 | 5.10 | 8,000 | 0 | 0.2 | |
16/01/2013 |
5.26
|
40 | 5.00 | 5.26 | 5.10 | 0 | 0 | 0 | |
15/01/2013 |
5.00
|
3,780 | 4.98 | 5.00 | 5.00 | 0 | 2,760 | -0.1 | |
14/01/2013 |
4.98
|
20 | 5.00 | 5.02 | 4.98 | 0 | 10 | -0.0 | |
11/01/2013 |
5.00
|
1,040 | 4.90 | 5.00 | 5.00 | 0 | 0 | 0 | |
10/01/2013 |
4.90
|
150 | 4.86 | 4.92 | 4.90 | 0 | 0 | 0 | |
09/01/2013 |
4.86
|
840 | 5.04 | 5.14 | 4.82 | 0 | 0 | 0 | |
08/01/2013 |
5.04
|
2,450 | 5.10 | 5.16 | 5.00 | 0 | 0 | 0 | |
07/01/2013 |
5.10
|
4,060 | 5.32 | 5.34 | 5.10 | 0 | 0 | 0 | |
04/01/2013 |
5.32
|
10,020 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 | |
03/01/2013 |
5.34
|
3,090 | 5.22 | 5.34 | 5.10 | 0 | 1,350 | -0.0 | |
02/01/2013 |
5.22
|
10 | 5.04 | 5.22 | 5.22 | 0 | 0 | 0 | |
28/12/2012 |
5.04
|
25,010 | 4.80 | 5.04 | 4.80 | 15,000 | 0 | 0.4 | |
27/12/2012 |
4.80
|
1,000 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 | |
26/12/2012 |
4.70
|
1,290 | 4.62 | 4.80 | 4.60 | 0 | 0 | 0 | |
25/12/2012 |
4.62
|
280 | 4.40 | 4.62 | 4.60 | 0 | 0 | 0 | |
24/12/2012 |
4.40
|
2,020 | 4.20 | 4.40 | 4.32 | 0 | 0 | 0 | |
21/12/2012 |
4.20
|
30 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
20/12/2012 |
4.40
|
20 | 4.54 | 4.74 | 4.40 | 0 | 0 | 0 | |
19/12/2012 |
4.54
|
700 | 4.58 | 4.64 | 4.54 | 10 | 0 | 0.0 | |
18/12/2012 |
4.58
|
850 | 4.80 | 4.80 | 4.58 | 0 | 0 | 0 | |
17/12/2012 |
4.80
|
25,000 | 4.80 | 4.92 | 4.80 | 25,000 | 0 | 0.6 | |
14/12/2012 |
4.80
|
6,510 | 4.62 | 4.80 | 4.62 | 1,567,970 | 447,710 | 26.9 | |
13/12/2012 |
4.62
|
4,000 | 4.40 | 4.62 | 4.54 | 2,500 | 0 | 0.1 | |
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/12/2012 |
4.40
|
5,160 | 4.20 | 4.40 | 4.40 | 1,840 | 0 | 0.0 | |
11/12/2012 |
4.20
|
15,610 | 4.39 | 4.58 | 4.20 | 12,760 | 0 | 0.3 | |
10/12/2012 |
4.39
|
1,450 | 4.35 | 4.54 | 4.39 | 1,400 | 0 | 0.0 | |
07/12/2012 |
4.35
|
2,780 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 | |
06/12/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
05/12/2012 |
4.58
|
10 | 4.56 | 4.58 | 4.58 | 0 | 0 | 0 | |
04/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
03/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
30/11/2012 |
4.56
|
20 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/11/2012 |
4.47
|
290 | 4.41 | 4.49 | 4.20 | 0 | 0 | 0 | |
28/11/2012 |
4.41
|
8,600 | 4.39 | 4.41 | 4.41 | 316,320 | 307,720 | 0.2 | |
27/11/2012 |
4.39
|
130 | 4.26 | 4.39 | 4.26 | 0 | 0 | 0 | |
26/11/2012 |
4.26
|
30 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/11/2012 |
4.07
|
12,490 | 4.28 | 4.28 | 4.07 | 0 | 12,490 | -0.3 | |
22/11/2012 |
4.28
|
1,070 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 | |
21/11/2012 |
4.49
|
9,010 | 4.71 | 4.71 | 4.49 | 9,000 | 0 | 0.2 | |
20/11/2012 |
4.71
|
20 | 4.66 | 4.71 | 4.71 | 0 | 0 | 0 | |
19/11/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/11/2012 |
4.66
|
110 | 4.58 | 4.66 | 4.64 | 0 | 0 | 0 | |
15/11/2012 |
4.58
|
2,570 | 4.43 | 4.58 | 4.43 | 0 | 0 | 0 | |
14/11/2012 |
4.43
|
20 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 | |
13/11/2012 |
4.64
|
40 | 4.47 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/11/2012 |
4.47
|
2,020 | 4.68 | 4.68 | 4.47 | 2,000 | 0 | 0.0 | |
09/11/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
08/11/2012 |
4.68
|
280 | 4.58 | 4.68 | 4.56 | 0 | 0 | 0 | |
07/11/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
06/11/2012 |
4.58
|
510 | 4.37 | 4.58 | 4.16 | 0 | 0 | 0 | |
05/11/2012 |
4.37
|
540 | 4.60 | 4.60 | 4.37 | 490 | 0 | 0.0 | |
02/11/2012 |
4.60
|
50 | 4.39 | 4.60 | 4.18 | 10 | 0 | 0.0 | |
01/11/2012 |
4.39
|
970 | 4.62 | 4.62 | 4.39 | 0 | 970 | -0.0 | |
31/10/2012 |
4.62
|
20 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
30/10/2012 |
4.62
|
20 | 4.85 | 4.85 | 4.62 | 0 | 10 | -0.0 | |
29/10/2012 |
4.85
|
10 | 4.75 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/10/2012 |
4.75
|
20 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 | |
25/10/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
24/10/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
23/10/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
22/10/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
19/10/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
18/10/2012 |
4.83
|
30 | 4.68 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/10/2012 |
4.68
|
40 | 4.47 | 4.68 | 4.68 | 0 | 0 | 0 | |
16/10/2012 |
4.47
|
40 | 4.26 | 4.47 | 4.45 | 0 | 0 | 0 | |
15/10/2012 |
4.26
|
2,430 | 4.07 | 4.26 | 4.08 | 0 | 0 | 0 | |
12/10/2012 |
4.07
|
40 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
11/10/2012 |
4.28
|
20 | 4.49 | 4.70 | 4.28 | 0 | 0 | 0 | |
10/10/2012 |
4.49
|
530 | 4.71 | 4.71 | 4.49 | 510 | 0 | 0.0 | |
09/10/2012 |
4.71
|
30 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
08/10/2012 |
4.71
|
200 | 4.70 | 4.71 | 4.47 | 100 | 0 | 0.0 | |
05/10/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
04/10/2012 |
4.70
|
10 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 | |
03/10/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
02/10/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/10/2012 |
4.75
|
20 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
28/09/2012 |
4.79
|
30 | 4.73 | 4.79 | 4.58 | 0 | 0 | 0 | |
27/09/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
26/09/2012 |
4.73
|
300 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 | |
25/09/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
24/09/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
21/09/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
20/09/2012 |
4.73
|
110 | 4.58 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/09/2012 |
4.58
|
500 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 | |
18/09/2012 |
4.81
|
440 | 4.58 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/09/2012 |
4.58
|
30 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
14/09/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/09/2012 |
4.77
|
10 | 4.64 | 4.77 | 4.77 | 0 | 0 | 0 | |
12/09/2012 |
4.64
|
4,060 | 4.49 | 4.64 | 4.28 | 1,510 | 0 | 0.0 |