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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
12.74
|
95,630 | 12.88 | 13.10 | 12.74 | 150 | 0 | 0.0 | |
20/11/2013 |
12.88
|
54,650 | 12.79 | 12.92 | 12.74 | 0 | 40,000 | -1.2 | |
19/11/2013 |
12.79
|
114,900 | 12.83 | 13.18 | 12.74 | 5,000 | 8,110 | -0.1 | |
18/11/2013 |
12.83
|
20,750 | 12.74 | 13.01 | 12.74 | 0 | 0 | 0 | |
15/11/2013 |
12.74
|
47,790 | 12.74 | 13.01 | 12.66 | 0 | 10,000 | -0.3 | |
14/11/2013 |
12.74
|
22,480 | 12.88 | 12.96 | 12.74 | 0 | 0 | 0 | |
13/11/2013 |
12.88
|
27,080 | 12.96 | 12.96 | 12.74 | 0 | 0 | 0 | |
12/11/2013 |
12.96
|
161,610 | 12.39 | 13.23 | 12.39 | 0 | 24,480 | -0.7 | |
11/11/2013 |
12.39
|
23,650 | 12.44 | 12.44 | 12.30 | 0 | 0 | 0 | |
08/11/2013 |
12.44
|
13,640 | 12.44 | 12.48 | 12.30 | 0 | 0 | 0 | |
07/11/2013 |
12.44
|
60,010 | 12.44 | 12.74 | 12.44 | 0 | 30,000 | -0.9 | |
06/11/2013 |
12.44
|
56,380 | 12.35 | 12.52 | 12.30 | 0 | 3,000 | -0.1 | |
05/11/2013 |
12.35
|
123,250 | 12.22 | 12.35 | 12.08 | 0 | 61,300 | -1.7 | |
04/11/2013 |
12.22
|
127,340 | 11.91 | 12.35 | 11.95 | 15,000 | 40,000 | -0.7 | |
01/11/2013 |
11.91
|
32,960 | 11.82 | 12.00 | 11.78 | 0 | 0 | 0 | |
31/10/2013 |
11.82
|
32,040 | 12.04 | 12.04 | 11.82 | 0 | 0 | 0 | |
30/10/2013 |
12.04
|
15,350 | 12.08 | 12.08 | 12.00 | 10,000 | 0 | 0.3 | |
29/10/2013 |
12.08
|
28,860 | 12.08 | 12.08 | 11.78 | 0 | 0 | 0 | |
28/10/2013 |
12.08
|
96,520 | 12.08 | 12.22 | 12.00 | 0 | 20,000 | -0.6 | |
25/10/2013 |
12.08
|
88,290 | 11.60 | 12.08 | 11.56 | 0 | 0 | 0 | |
24/10/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/10/2013 |
11.60
|
87,020 | 11.47 | 11.78 | 11.51 | 0 | 3,000 | -0.1 | |
23/10/2013 |
11.47
|
83,520 | 11.43 | 11.55 | 11.34 | 61,250 | 0 | 1.7 | |
22/10/2013 |
11.43
|
26,950 | 11.30 | 11.47 | 11.30 | 0 | 0 | 0 | |
21/10/2013 |
11.30
|
74,860 | 11.30 | 11.47 | 11.30 | 10,000 | 0 | 0.3 | |
18/10/2013 |
11.30
|
11,610 | 11.55 | 11.60 | 11.26 | 0 | 0 | 0 | |
17/10/2013 |
11.55
|
60,590 | 11.51 | 11.72 | 11.43 | 18,000 | 0 | 0.5 | |
16/10/2013 |
11.51
|
25,950 | 11.51 | 11.72 | 11.17 | 0 | 0 | 0 | |
15/10/2013 |
11.51
|
57,440 | 11.17 | 11.51 | 11.17 | 0 | 0 | 0 | |
14/10/2013 |
11.17
|
24,380 | 11.17 | 11.22 | 11.00 | 7,910 | 5,700 | 0.1 | |
11/10/2013 |
11.17
|
41,530 | 11.30 | 11.34 | 11.13 | 27,880 | 0 | 0.7 | |
10/10/2013 |
11.30
|
77,790 | 11.38 | 11.55 | 11.22 | 0 | 0 | 0 | |
09/10/2013 |
11.38
|
73,030 | 10.92 | 11.38 | 10.83 | 0 | 0 | 0 | |
08/10/2013 |
10.92
|
24,770 | 10.79 | 10.92 | 10.71 | 180 | 0 | 0.0 | |
07/10/2013 |
10.79
|
26,660 | 10.75 | 10.83 | 10.67 | 0 | 0 | 0 | |
04/10/2013 |
10.75
|
6,470 | 10.75 | 10.79 | 10.71 | 0 | 0 | 0 | |
03/10/2013 |
10.75
|
41,000 | 10.79 | 10.79 | 10.67 | 0 | 0 | 0 | |
02/10/2013 |
10.79
|
11,200 | 10.62 | 10.79 | 10.67 | 0 | 0 | 0 | |
01/10/2013 |
10.62
|
54,870 | 10.83 | 10.88 | 10.62 | 0 | 0 | 0 | |
30/09/2013 |
10.83
|
40,870 | 10.62 | 10.83 | 10.58 | 0 | 0 | 0 | |
27/09/2013 |
10.62
|
18,390 | 10.58 | 10.62 | 10.58 | 0 | 0 | 0 | |
26/09/2013 |
10.58
|
36,610 | 10.67 | 10.67 | 10.58 | 10,000 | 0 | 0.3 | |
25/09/2013 |
10.67
|
16,650 | 10.71 | 10.79 | 10.62 | 0 | 0 | 0 | |
24/09/2013 |
10.71
|
44,350 | 10.50 | 10.71 | 10.54 | 0 | 0 | 0 | |
23/09/2013 |
10.50
|
3,230 | 10.33 | 10.50 | 10.41 | 0 | 0 | 0 | |
20/09/2013 |
10.33
|
22,790 | 10.45 | 10.45 | 10.33 | 0 | 0 | 0 | |
19/09/2013 |
10.45
|
4,320 | 10.24 | 10.50 | 10.28 | 70 | 0 | 0.0 | |
18/09/2013 |
10.24
|
52,810 | 10.41 | 10.41 | 10.24 | 0 | 0 | 0 | |
17/09/2013 |
10.41
|
22,030 | 10.33 | 10.41 | 10.28 | 0 | 9,000 | -0.2 | |
16/09/2013 |
10.33
|
50,960 | 10.37 | 10.45 | 10.33 | 600 | 0 | 0.0 | |
13/09/2013 |
10.37
|
24,650 | 10.37 | 10.41 | 10.28 | 10,230 | 0 | 0.3 | |
12/09/2013 |
10.37
|
25,620 | 10.37 | 10.45 | 10.24 | 10,520 | 3,000 | 0.2 | |
11/09/2013 |
10.37
|
43,220 | 10.12 | 10.37 | 10.12 | 5,000 | 0 | 0.1 | |
10/09/2013 |
10.12
|
15,410 | 9.95 | 10.12 | 9.86 | 0 | 0 | 0 | |
09/09/2013 |
9.95
|
55,710 | 10.16 | 10.16 | 9.82 | 0 | 0 | 0 | |
06/09/2013 |
10.16
|
20,710 | 9.99 | 10.16 | 9.86 | 10,000 | 0 | 0.2 | |
05/09/2013 |
9.99
|
22,840 | 9.95 | 10.12 | 9.73 | 0 | 0 | 0 | |
04/09/2013 |
9.95
|
104,120 | 9.82 | 10.16 | 9.69 | 17,800 | 27,530 | -0.2 | |
03/09/2013 |
9.82
|
73,540 | 10.28 | 10.54 | 9.82 | 0 | 27,210 | -0.6 | |
30/08/2013 |
10.28
|
89,790 | 10.16 | 10.28 | 10.16 | 15,410 | 50,000 | -0.8 | |
29/08/2013 |
10.16
|
88,910 | 10.24 | 10.45 | 10.16 | 0 | 64,600 | -1.6 | |
28/08/2013 |
10.24
|
160,500 | 10.58 | 10.58 | 10.07 | 22,000 | 60,000 | -0.9 | |
27/08/2013 |
10.58
|
39,690 | 10.75 | 10.75 | 10.58 | 0 | 5,520 | -0.1 | |
26/08/2013 |
10.75
|
32,840 | 10.67 | 10.75 | 10.50 | 0 | 0 | 0 | |
23/08/2013 |
10.67
|
155,800 | 10.67 | 10.88 | 10.58 | 0 | 49,680 | -1.3 | |
22/08/2013 |
10.67
|
105,420 | 11.13 | 11.13 | 10.67 | 3,000 | 30,320 | -0.7 | |
21/08/2013 |
11.13
|
148,230 | 11.26 | 11.34 | 10.71 | 0 | 0 | 0 | |
20/08/2013 |
11.26
|
144,830 | 11.51 | 11.51 | 11.13 | 0 | 0 | 0 | |
19/08/2013 |
11.51
|
36,790 | 11.51 | 11.77 | 11.47 | 0 | 2,000 | -0.1 | |
16/08/2013 |
11.51
|
160,080 | 11.34 | 12.06 | 11.34 | 9,000 | 1,020 | 0.2 | |
15/08/2013 |
11.34
|
303,250 | 10.62 | 11.34 | 10.62 | 0 | 0 | 0 | |
14/08/2013 |
10.62
|
39,230 | 10.54 | 10.62 | 10.41 | 0 | 0 | 0 | |
13/08/2013 |
10.54
|
39,810 | 10.50 | 10.58 | 10.45 | 0 | 0 | 0 | |
12/08/2013 |
10.50
|
53,900 | 10.62 | 10.67 | 10.33 | 0 | 0 | 0 | |
09/08/2013 |
10.62
|
21,890 | 10.58 | 10.67 | 10.41 | 0 | 0 | 0 | |
08/08/2013 |
10.58
|
68,770 | 10.62 | 10.88 | 10.50 | 0 | 0 | 0 | |
07/08/2013 |
10.62
|
115,240 | 10.28 | 10.75 | 10.28 | 0 | 0 | 0 | |
06/08/2013 |
10.28
|
36,050 | 10.24 | 10.33 | 10.16 | 0 | 0 | 0 | |
05/08/2013 |
10.24
|
32,380 | 10.33 | 10.33 | 10.24 | 3,680 | 0 | 0.1 | |
02/08/2013 |
10.33
|
50,690 | 10.37 | 10.45 | 10.20 | 12,680 | 0 | 0.3 | |
01/08/2013 |
10.37
|
80,680 | 10.07 | 10.54 | 9.95 | 0 | 0 | 0 | |
31/07/2013 |
10.07
|
22,180 | 10.12 | 10.16 | 10.03 | 0 | 0 | 0 | |
30/07/2013 |
10.12
|
39,910 | 9.82 | 10.20 | 9.95 | 0 | 0 | 0 | |
29/07/2013 |
9.82
|
47,710 | 9.95 | 10.07 | 9.78 | 0 | 0 | 0 | |
26/07/2013 |
9.95
|
71,870 | 10.16 | 10.20 | 9.90 | 0 | 0 | 0 | |
25/07/2013 |
10.16
|
58,370 | 9.95 | 10.24 | 9.86 | 0 | 0 | 0 | |
24/07/2013 |
9.95
|
23,180 | 10.07 | 10.16 | 9.90 | 0 | 0 | 0 | |
23/07/2013 |
10.07
|
72,460 | 9.86 | 10.07 | 9.82 | 0 | 0 | 0 | |
22/07/2013 |
9.86
|
42,520 | 9.73 | 9.90 | 9.73 | 0 | 0 | 0 | |
19/07/2013 |
9.73
|
63,910 | 9.61 | 9.90 | 9.65 | 0 | 700 | -0.0 | |
18/07/2013 |
9.61
|
22,180 | 9.61 | 9.73 | 9.56 | 0 | 0 | 0 | |
17/07/2013 |
9.61
|
26,270 | 9.56 | 9.69 | 9.52 | 0 | 0 | 0 | |
16/07/2013 |
9.56
|
13,810 | 9.56 | 9.73 | 9.56 | 0 | 0 | 0 | |
15/07/2013 |
9.56
|
32,760 | 9.61 | 9.90 | 9.56 | 0 | 0 | 0 | |
12/07/2013 |
9.61
|
16,020 | 9.52 | 9.65 | 9.40 | 0 | 0 | 0 | |
11/07/2013 |
9.52
|
21,800 | 9.40 | 9.52 | 9.35 | 0 | 5,220 | -0.1 | |
10/07/2013 |
9.40
|
16,600 | 9.61 | 9.73 | 9.40 | 0 | 0 | 0 | |
09/07/2013 |
9.61
|
33,420 | 9.52 | 9.61 | 9.44 | 0 | 0 | 0 | |
08/07/2013 |
9.52
|
6,220 | 9.69 | 9.69 | 9.44 | 0 | 0 | 0 | |
05/07/2013 |
9.69
|
2,390 | 9.82 | 9.82 | 9.56 | 0 | 0 | 0 | |
04/07/2013 |
9.82
|
23,290 | 9.52 | 9.95 | 9.65 | 0 | 0 | 0 |