Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -0.47% | 15,342,613 | -316,600 | -6.7 |
20.70
22.50
21.40
|
2 tháng
(2024-09-23) |
-1.80 | -7.76% | 29,965,047 | -633,000 | -13.6 |
20.70
23.40
21.40
|
3 tháng
(2024-08-23) |
-3.57 | -14.31% | 50,416,937 | -2,093,000 | -48.4 |
20.70
24.97
21.40
|
6 tháng
(2024-05-27) |
0.17 | 0.82% | 140,384,788 | -3,039,000 | -69.9 |
20.70
27.28
21.40
|
12 tháng
(2023-11-27) |
8.43 | 65.04% | 274,280,167 | 178,381 | -11.9 |
12.39
27.28
21.40
|
24 tháng
(2022-12-02) |
13.97 | 187.96% | 390,178,266 | 465,050 | -8.2 |
6.61
27.28
21.40
|
36 tháng
(2021-12-07) |
0.60 | 2.89% | 612,176,428 | 436,903 | -9.2 |
5.05
27.28
21.40
|
60 tháng
(2019-12-18) |
15.96 | 293.31% | 943,541,726 | -5,435,126 | -42.8 |
4.30
27.28
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2013 |
11.27
|
4,000 | 11.27 | 11.47 | 11.18 | 0 | 0 | 0 | |
05/09/2013 |
11.27
|
14,520 | 11.18 | 11.34 | 11.11 | 0 | 0 | 0 | |
04/09/2013 |
11.18
|
30,100 | 11.11 | 11.18 | 10.95 | 0 | 0 | 0 | |
03/09/2013 |
11.11
|
34,300 | 11.11 | 11.18 | 11.01 | 0 | 0 | 0 | |
30/08/2013 |
11.11
|
115,712 | 11.18 | 11.24 | 11.01 | 0 | 0 | 0 | |
29/08/2013 |
11.18
|
56,710 | 11.37 | 11.51 | 11.18 | 0 | 0 | 0 | |
28/08/2013 |
11.37
|
146,100 | 11.60 | 11.60 | 11.37 | 0 | 0 | 0 | |
27/08/2013 |
11.60
|
122,400 | 11.83 | 11.83 | 11.54 | 0 | 0 | 0 | |
26/08/2013 |
11.83
|
63,672 | 11.64 | 11.83 | 11.54 | 0 | 0 | 0 | |
23/08/2013 |
11.64
|
97,430 | 11.74 | 11.90 | 11.64 | 0 | 0 | 0 | |
22/08/2013 |
11.74
|
135,620 | 11.74 | 12.03 | 11.74 | 2,000 | 2,100 | -0.0 | |
21/08/2013 |
11.74
|
42,196 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 | |
20/08/2013 |
11.90
|
69,570 | 11.90 | 11.90 | 11.77 | 2,500 | 0 | 0.1 | |
19/08/2013 |
11.90
|
63,300 | 11.83 | 11.90 | 11.77 | 0 | 0 | 0 | |
16/08/2013 |
11.83
|
43,200 | 11.90 | 11.90 | 11.74 | 0 | 0 | 0 | |
15/08/2013 |
11.90
|
67,430 | 11.74 | 11.93 | 11.74 | 0 | 0 | 0 | |
14/08/2013 |
11.74
|
42,550 | 11.64 | 11.74 | 11.60 | 0 | 0 | 0 | |
13/08/2013 |
11.64
|
35,500 | 11.60 | 11.77 | 11.57 | 0 | 0 | 0 | |
12/08/2013 |
11.60
|
33,628 | 11.70 | 11.70 | 11.60 | 0 | 5,000 | -0.2 | |
09/08/2013 |
11.70
|
53,800 | 11.77 | 11.83 | 11.70 | 0 | 15,400 | -0.6 | |
08/08/2013 |
11.77
|
113,510 | 11.83 | 11.93 | 11.77 | 0 | 0 | 0 | |
07/08/2013 |
11.83
|
129,500 | 11.74 | 12.06 | 11.70 | 0 | 20,000 | -0.7 | |
06/08/2013 |
11.74
|
30,800 | 11.80 | 11.83 | 11.70 | 0 | 9,700 | -0.3 | |
05/08/2013 |
11.80
|
19,302 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 | |
02/08/2013 |
11.80
|
46,204 | 11.87 | 11.90 | 10.68 | 0 | 2,000 | -0.1 | |
01/08/2013 |
11.87
|
80,804 | 11.77 | 12.03 | 11.60 | 100 | 0 | 0.0 | |
31/07/2013 |
11.77
|
32,986 | 11.77 | 11.77 | 11.60 | 0 | 0 | 0 | |
30/07/2013 |
11.77
|
45,558 | 11.57 | 11.77 | 11.54 | 0 | 0 | 0 | |
29/07/2013 |
11.57
|
54,212 | 11.87 | 11.87 | 11.51 | 0 | 0 | 0 | |
26/07/2013 |
11.87
|
64,700 | 11.90 | 12.00 | 11.70 | 0 | 4,300 | -0.2 | |
25/07/2013 |
11.90
|
83,300 | 12.06 | 12.10 | 11.83 | 0 | 14,400 | -0.5 | |
24/07/2013 |
12.06
|
187,800 | 12.52 | 12.52 | 12.06 | 0 | 9,000 | -0.3 | |
23/07/2013 |
12.52
|
55,500 | 12.46 | 12.56 | 12.43 | 0 | 0 | 0 | |
22/07/2013 |
12.46
|
136,600 | 12.62 | 12.62 | 12.39 | 0 | 0 | 0 | |
19/07/2013 |
12.62
|
155,600 | 12.72 | 12.82 | 12.49 | 0 | 0 | 0 | |
18/07/2013 |
12.72
|
51,400 | 12.69 | 12.79 | 12.66 | 0 | 0 | 0 | |
17/07/2013 |
12.69
|
106,500 | 12.29 | 12.75 | 12.33 | 0 | 0 | 0 | |
16/07/2013 |
12.29
|
82,800 | 12.16 | 12.29 | 12.06 | 0 | 0 | 0 | |
15/07/2013 |
12.16
|
64,000 | 12.03 | 12.23 | 12.03 | 0 | 0 | 0 | |
12/07/2013 |
12.03
|
38,600 | 11.77 | 12.03 | 11.77 | 0 | 0 | 0 | |
11/07/2013 |
11.77
|
7,200 | 11.83 | 11.83 | 11.60 | 0 | 0 | 0 | |
10/07/2013 |
11.83
|
13,400 | 11.77 | 11.83 | 11.60 | 0 | 0 | 0 | |
09/07/2013 |
11.77
|
10,900 | 11.67 | 11.77 | 11.67 | 0 | 0 | 0 | |
08/07/2013 |
11.67
|
55,100 | 11.97 | 11.97 | 11.67 | 0 | 0 | 0 | |
05/07/2013 |
11.97
|
38,000 | 12.03 | 12.03 | 11.90 | 0 | 0 | 0 | |
04/07/2013 |
12.03
|
25,000 | 12.03 | 12.23 | 12.00 | 0 | 0 | 0 | |
03/07/2013 |
12.03
|
156,900 | 11.51 | 12.03 | 11.51 | 0 | 0 | 0 | |
02/07/2013 |
11.51
|
31,500 | 11.27 | 11.57 | 11.31 | 0 | 0 | 0 | |
01/07/2013 |
11.27
|
29,300 | 11.31 | 11.31 | 11.18 | 0 | 0 | 0 | |
28/06/2013 |
11.31
|
38,100 | 11.31 | 11.34 | 11.18 | 0 | 0 | 0 | |
27/06/2013 |
11.31
|
29,700 | 11.18 | 11.31 | 11.24 | 0 | 0 | 0 | |
26/06/2013 |
11.18
|
34,200 | 11.18 | 11.44 | 11.11 | 0 | 0 | 0 | |
25/06/2013 |
11.18
|
107,100 | 11.41 | 11.41 | 11.11 | 0 | 0 | 0 | |
24/06/2013 |
11.41
|
48,600 | 11.41 | 11.44 | 11.27 | 0 | 0 | 0 | |
21/06/2013 |
11.41
|
51,000 | 11.37 | 11.51 | 11.27 | 0 | 0 | 0 | |
20/06/2013 |
11.37
|
75,600 | 11.44 | 11.44 | 11.27 | 0 | 0 | 0 | |
19/06/2013 |
11.44
|
104,900 | 11.51 | 11.51 | 11.44 | 0 | 0 | 0 | |
18/06/2013 |
11.51
|
95,500 | 11.60 | 11.64 | 11.37 | 0 | 0 | 0 | |
17/06/2013 |
11.60
|
87,800 | 11.80 | 11.83 | 11.57 | 0 | 0 | 0 | |
14/06/2013 |
11.80
|
90,300 | 11.80 | 11.87 | 11.70 | 0 | 0 | 0 | |
13/06/2013 |
11.80
|
166,400 | 11.80 | 11.83 | 11.60 | 0 | 0 | 0 | |
12/06/2013 |
11.80
|
90,200 | 11.93 | 11.93 | 11.67 | 100 | 0 | 0.0 | |
11/06/2013 |
11.93
|
111,600 | 11.97 | 12.00 | 11.87 | 0 | 0 | 0 | |
10/06/2013 |
11.97
|
148,200 | 12.26 | 12.39 | 11.93 | 0 | 0 | 0 | |
07/06/2013 |
12.26
|
162,600 | 12.49 | 12.52 | 12.13 | 500 | 0 | 0.0 | |
06/06/2013 |
12.49
|
163,800 | 12.00 | 12.49 | 11.93 | 2,000 | 0 | 0.1 | |
05/06/2013: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
05/06/2013 |
12.00
|
195,000 | 11.37 | 12.00 | 11.57 | 600 | 0 | 0.0 | |
04/06/2013 |
11.37
|
207,300 | 11.62 | 11.80 | 11.37 | 0 | 0 | 0 | |
03/06/2013 |
11.62
|
276,300 | 11.32 | 11.75 | 11.27 | 0 | 0 | 0 | |
31/05/2013 |
11.32
|
195,200 | 11.29 | 11.44 | 11.27 | 0 | 0 | 0 | |
30/05/2013 |
11.29
|
224,900 | 11.34 | 11.37 | 11.11 | 0 | 0 | 0 | |
29/05/2013 |
11.34
|
182,500 | 11.50 | 11.57 | 11.11 | 0 | 0 | 0 | |
28/05/2013 |
11.50
|
177,400 | 11.50 | 11.55 | 11.29 | 0 | 0 | 0 | |
27/05/2013 |
11.50
|
316,200 | 11.24 | 11.57 | 11.19 | 0 | 0 | 0 | |
24/05/2013 |
11.24
|
447,100 | 10.60 | 11.24 | 10.73 | 0 | 0 | 0 | |
23/05/2013 |
10.60
|
233,000 | 10.40 | 10.73 | 10.40 | 0 | 10,000 | -0.4 | |
22/05/2013 |
10.40
|
299,000 | 10.17 | 10.42 | 10.24 | 0 | 0 | 0 | |
21/05/2013 |
10.17
|
166,000 | 10.17 | 10.45 | 10.17 | 0 | 3,000 | -0.1 | |
20/05/2013 |
10.17
|
222,600 | 9.86 | 10.22 | 9.89 | 0 | 0 | 0 | |
17/05/2013 |
9.86
|
54,600 | 9.78 | 9.86 | 9.78 | 0 | 0 | 0 | |
16/05/2013 |
9.78
|
81,200 | 9.78 | 9.84 | 9.76 | 0 | 9,300 | -0.4 | |
15/05/2013 |
9.78
|
36,400 | 9.71 | 9.78 | 9.71 | 0 | 0 | 0 | |
14/05/2013 |
9.71
|
110,600 | 9.81 | 9.84 | 9.71 | 0 | 0 | 0 | |
13/05/2013 |
9.81
|
90,200 | 9.66 | 9.84 | 9.68 | 0 | 0 | 0 | |
10/05/2013 |
9.66
|
71,200 | 9.61 | 9.78 | 9.61 | 0 | 0 | 0 | |
09/05/2013 |
9.61
|
43,600 | 9.61 | 9.68 | 9.58 | 0 | 0 | 0 | |
08/05/2013 |
9.61
|
27,300 | 9.61 | 9.61 | 9.48 | 0 | 0 | 0 | |
07/05/2013 |
9.61
|
56,600 | 9.71 | 9.71 | 9.58 | 0 | 600 | -0.0 | |
06/05/2013 |
9.71
|
54,000 | 9.55 | 9.73 | 9.55 | 0 | 0 | 0 | |
03/05/2013 |
9.55
|
56,400 | 9.53 | 9.58 | 9.50 | 0 | 0 | 0 | |
02/05/2013 |
9.53
|
63,200 | 9.61 | 9.63 | 9.45 | 0 | 0 | 0 | |
26/04/2013 |
9.61
|
123,100 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 | |
25/04/2013 |
9.68
|
185,400 | 9.68 | 9.71 | 9.53 | 0 | 0 | 0 | |
24/04/2013 |
9.68
|
148,800 | 9.68 | 9.86 | 9.61 | 0 | 0 | 0 | |
23/04/2013 |
9.68
|
46,000 | 9.53 | 9.71 | 9.55 | 0 | 0 | 0 | |
22/04/2013 |
9.53
|
77,800 | 9.45 | 9.78 | 9.50 | 0 | 500 | -0.0 | |
18/04/2013 |
9.45
|
114,100 | 9.71 | 9.71 | 9.45 | 0 | 0 | 0 | |
17/04/2013 |
9.71
|
16,500 | 9.76 | 9.89 | 9.66 | 0 | 0 | 0 | |
16/04/2013 |
9.76
|
201,700 | 9.58 | 9.76 | 9.58 | 0 | 0 | 0 | |
15/04/2013 |
9.58
|
191,200 | 9.71 | 9.78 | 9.58 | 0 | 0 | 0 |