Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-17.10 | -7.50% | 14,800 | 2,641 | 0.6 |
209.60
227.90
210.80
|
2 tháng
(2024-09-23) |
-10.20 | -4.62% | 32,600 | 4,041 | 0.9 |
209.60
227.90
210.80
|
3 tháng
(2024-08-26) |
-1.22 | -0.57% | 90,600 | -459 | -0.3 |
209.60
256.47
210.80
|
6 tháng
(2024-05-27) |
8.60 | 4.26% | 122,500 | -3,959 | -1.0 |
195.47
256.47
210.80
|
12 tháng
(2023-11-29) |
38.15 | 22.10% | 182,100 | -8,059 | -1.9 |
164.19
256.47
210.80
|
24 tháng
(2022-12-05) |
-0.85 | -0.40% | 258,200 | -24,423 | -4.5 |
164.19
256.47
210.80
|
36 tháng
(2021-12-08) |
-30.28 | -12.56% | 308,800 | -21,596 | -3.2 |
164.19
256.47
210.80
|
60 tháng
(2019-12-19) |
65.10 | 44.68% | 525,930 | -2,816 | 1.5 |
133
256.47
210.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2013 |
86.74
|
0 | 86.74 | 86.74 | 86.74 | 0 | 0 | 0 | |
28/08/2013 |
86.74
|
0 | 86.74 | 86.74 | 86.74 | 0 | 0 | 0 | |
27/08/2013 |
86.74
|
0 | 86.74 | 86.74 | 86.74 | 35,440 | 35,440 | 0 | |
26/08/2013 |
86.74
|
1,390 | 81.63 | 86.74 | 81.12 | 500 | 0 | 0.1 | |
23/08/2013 |
81.63
|
90 | 76.53 | 81.63 | 76.53 | 60 | 0 | 0.0 | |
22/08/2013 |
76.53
|
450 | 78.57 | 82.66 | 76.53 | 0 | 410 | -0.1 | |
21/08/2013 |
78.57
|
390 | 78.57 | 79.08 | 78.57 | 270 | 0 | 0.0 | |
20/08/2013 |
78.57
|
4,250 | 81.63 | 86.74 | 78.57 | 2,560 | 2,200 | 0.1 | |
19/08/2013 |
81.63
|
310 | 76.53 | 81.63 | 78.06 | 0 | 100 | -0.0 | |
16/08/2013 |
76.53
|
1,680 | 73.47 | 76.53 | 73.47 | 0 | 0 | 0 | |
15/08/2013 |
73.47
|
2,000 | 78.57 | 78.57 | 73.47 | 20 | 0 | 0.0 | |
14/08/2013 |
78.57
|
1,240 | 83.17 | 83.17 | 78.57 | 410 | 270 | 0.0 | |
13/08/2013 |
83.17
|
150 | 87.76 | 87.76 | 83.17 | 0 | 0 | 0 | |
12/08/2013 |
87.76
|
280 | 92.86 | 92.86 | 87.76 | 0 | 250 | -0.0 | |
09/08/2013 |
92.86
|
10,650 | 91.84 | 92.86 | 85.72 | 9,500 | 0 | 1.6 | |
08/08/2013 |
91.84
|
0 | 91.84 | 91.84 | 91.84 | 0 | 0 | 0 | |
07/08/2013 |
91.84
|
340 | 92.35 | 92.35 | 88.27 | 100 | 0 | 0.0 | |
06/08/2013 |
92.35
|
0 | 92.35 | 92.35 | 92.35 | 0 | 0 | 0 | |
05/08/2013 |
92.35
|
10 | 92.86 | 92.86 | 92.35 | 10 | 0 | 0.0 | |
02/08/2013 |
92.86
|
600 | 93.37 | 93.37 | 92.86 | 0 | 10 | -0.0 | |
01/08/2013 |
93.37
|
20 | 91.84 | 93.37 | 93.37 | 0 | 0 | 0 | |
31/07/2013 |
91.84
|
130 | 94.39 | 94.39 | 91.84 | 0 | 50,000 | -9.0 | |
30/07/2013 |
94.39
|
50 | 94.90 | 94.90 | 94.39 | 50 | 100,000 | -17.9 | |
29/07/2013 |
94.90
|
80 | 96.43 | 96.43 | 94.90 | 60 | 80 | -0.0 | |
26/07/2013 |
96.43
|
140 | 96.94 | 96.94 | 96.43 | 90 | 100 | -0.0 | |
25/07/2013 |
96.94
|
60 | 96.94 | 96.94 | 96.94 | 0 | 60 | -0.0 | |
24/07/2013 |
96.94
|
16,640 | 100.00 | 100.51 | 93.37 | 33,680 | 38,550 | -0.9 | |
23/07/2013 |
100.00
|
810 | 99.49 | 100.00 | 96.94 | 10 | 0 | 0.0 | |
22/07/2013 |
99.49
|
1,940 | 102.04 | 102.04 | 96.94 | 10 | 0 | 0.0 | |
19/07/2013 |
102.04
|
520 | 99.49 | 102.04 | 96.94 | 10 | 0 | 0.0 | |
18/07/2013 |
99.49
|
0 | 99.49 | 99.49 | 99.49 | 0 | 0 | 0 | |
17/07/2013 |
99.49
|
1,600 | 102.04 | 102.04 | 99.49 | 1,000 | 100 | 0.2 | |
16/07/2013 |
102.04
|
10 | 99.49 | 102.04 | 102.04 | 0 | 0 | 0 | |
15/07/2013 |
99.49
|
310 | 103.06 | 103.06 | 99.49 | 0 | 0 | 0 | |
12/07/2013 |
103.06
|
420 | 110.72 | 110.72 | 103.06 | 0 | 0 | 0 | |
11/07/2013 |
110.72
|
70 | 104.59 | 111.23 | 109.70 | 20 | 0 | 0.0 | |
10/07/2013 |
104.59
|
0 | 104.59 | 104.59 | 104.59 | 0 | 0 | 0 | |
09/07/2013 |
104.59
|
230 | 107.15 | 107.15 | 102.04 | 20 | 0 | 0.0 | |
08/07/2013 |
107.15
|
0 | 107.15 | 107.15 | 107.15 | 0 | 0 | 0 | |
05/07/2013 |
107.15
|
20 | 107.15 | 107.15 | 107.15 | 20 | 0 | 0.0 | |
04/07/2013 |
107.15
|
0 | 107.15 | 107.15 | 107.15 | 0 | 0 | 0 | |
03/07/2013 |
107.15
|
0 | 107.15 | 107.15 | 107.15 | 0 | 0 | 0 | |
02/07/2013 |
107.15
|
20 | 101.53 | 107.15 | 107.15 | 20 | 0 | 0.0 | |
01/07/2013 |
101.53
|
690 | 102.04 | 108.68 | 101.53 | 100 | 100 | 0 | |
28/06/2013 |
102.04
|
20 | 109.70 | 109.70 | 102.04 | 0 | 0 | 0 | |
27/06/2013 |
109.70
|
20 | 109.70 | 109.70 | 109.70 | 20 | 0 | 0.0 | |
26/06/2013 |
109.70
|
510 | 110.21 | 111.23 | 102.55 | 220 | 0 | 0.0 | |
25/06/2013 |
110.21
|
130 | 103.06 | 110.21 | 100.00 | 100 | 0 | 0.0 | |
24/06/2013 |
103.06
|
320 | 103.06 | 103.06 | 101.02 | 30,230 | 30,000 | 0.0 | |
21/06/2013 |
103.06
|
270 | 101.02 | 103.06 | 99.49 | 70 | 20 | 0.0 | |
20/06/2013 |
101.02
|
9,110 | 104.08 | 104.08 | 101.02 | 40,000 | 40,000 | 0 | |
19/06/2013 |
104.08
|
170 | 106.13 | 106.13 | 99.49 | 10 | 0 | 0.0 | |
18/06/2013 |
106.13
|
0 | 106.13 | 106.13 | 106.13 | 0 | 0 | 0 | |
17/06/2013 |
106.13
|
10 | 104.59 | 106.13 | 106.13 | 0 | 0 | 0 | |
14/06/2013 |
104.59
|
880 | 104.59 | 111.23 | 99.49 | 10 | 0 | 0.0 | |
13/06/2013 |
104.59
|
200 | 107.15 | 107.15 | 104.59 | 0 | 0 | 0 | |
12/06/2013 |
107.15
|
40 | 107.15 | 107.15 | 107.15 | 0 | 0 | 0 | |
11/06/2013 |
107.15
|
40 | 108.17 | 108.17 | 107.15 | 0 | 0 | 0 | |
10/06/2013 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
07/06/2013 |
108.17
|
260 | 109.70 | 109.70 | 108.17 | 0 | 0 | 0 | |
06/06/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/06/2013 |
109.70
|
310 | 114.19 | 114.19 | 109.70 | 0 | 0 | 0 | |
05/06/2013 |
114.19
|
0 | 114.19 | 114.19 | 114.19 | 0 | 0 | 0 | |
04/06/2013 |
114.19
|
0 | 114.19 | 114.19 | 114.19 | 0 | 0 | 0 | |
03/06/2013 |
114.19
|
430 | 114.19 | 114.69 | 114.19 | 410 | 360 | 0.0 | |
31/05/2013 |
114.19
|
470 | 112.66 | 114.19 | 114.19 | 10 | 20 | -0.0 | |
30/05/2013 |
112.66
|
3,010 | 113.68 | 117.23 | 106.57 | 0 | 300 | -0.1 | |
29/05/2013 |
113.68
|
2,610 | 112.66 | 114.19 | 113.17 | 100 | 2,000 | -0.4 | |
28/05/2013 |
112.66
|
110 | 115.20 | 115.20 | 112.66 | 0 | 0 | 0 | |
27/05/2013 |
115.20
|
260 | 116.22 | 116.22 | 115.20 | 0 | 0 | 0 | |
24/05/2013 |
116.22
|
210 | 116.22 | 116.22 | 114.69 | 100 | 0 | 0.0 | |
23/05/2013 |
116.22
|
5,670 | 112.66 | 116.22 | 114.19 | 5,460 | 1,460 | 0.9 | |
22/05/2013 |
112.66
|
280 | 115.20 | 116.72 | 112.66 | 0 | 0 | 0 | |
21/05/2013 |
115.20
|
750 | 116.72 | 116.72 | 111.65 | 0 | 0 | 0 | |
20/05/2013 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
17/05/2013 |
116.72
|
1,000 | 116.72 | 116.72 | 116.72 | 1,000 | 0 | 0.2 | |
16/05/2013 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
15/05/2013 |
116.72
|
240 | 116.72 | 116.72 | 116.72 | 200 | 0 | 0.0 | |
14/05/2013 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
13/05/2013 |
116.72
|
510 | 116.72 | 116.72 | 116.22 | 0 | 0 | 0 | |
10/05/2013 |
116.72
|
0 | 116.72 | 116.72 | 116.72 | 0 | 0 | 0 | |
09/05/2013 |
116.72
|
860 | 121.29 | 121.29 | 116.72 | 60 | 0 | 0.0 | |
08/05/2013 |
121.29
|
380 | 120.78 | 121.80 | 116.22 | 260 | 0 | 0.1 | |
07/05/2013 |
120.78
|
300 | 116.72 | 120.78 | 116.72 | 38,300 | 38,270 | 0.0 | |
06/05/2013 |
116.72
|
220 | 116.72 | 116.72 | 114.69 | 10 | 0 | 0.0 | |
03/05/2013 |
116.72
|
200 | 122.31 | 122.31 | 116.72 | 70,000 | 70,000 | 0 | |
02/05/2013 |
122.31
|
710 | 121.80 | 122.31 | 117.23 | 410 | 0 | 0.1 | |
26/04/2013 |
121.80
|
250 | 121.29 | 121.80 | 119.77 | 0 | 0 | 0 | |
25/04/2013 |
121.29
|
70 | 121.29 | 121.80 | 118.25 | 0 | 0 | 0 | |
24/04/2013 |
121.29
|
10,810 | 116.72 | 121.80 | 114.69 | 10,760 | 10,000 | 0.2 | |
23/04/2013 |
116.72
|
2,870 | 116.72 | 117.74 | 116.72 | 277,380 | 275,110 | 0.5 | |
22/04/2013 |
116.72
|
1,040 | 116.22 | 116.72 | 112.66 | 272,210 | 271,190 | 0.2 | |
18/04/2013 |
116.22
|
2,490 | 116.72 | 116.72 | 112.66 | 2,190 | 0 | 0.5 | |
17/04/2013 |
116.72
|
1,690 | 116.72 | 117.74 | 112.66 | 1,330 | 0 | 0.3 | |
16/04/2013 |
116.72
|
1,690 | 116.72 | 116.72 | 109.62 | 350 | 0 | 0.1 | |
15/04/2013 |
116.72
|
7,430 | 116.72 | 116.72 | 116.72 | 7,380 | 6,570 | 0.2 | |
12/04/2013 |
116.72
|
3,690 | 116.72 | 121.80 | 116.72 | 110 | 0 | 0.0 | |
11/04/2013 |
116.72
|
2,830 | 111.65 | 116.72 | 111.65 | 2,120 | 0 | 0.5 | |
10/04/2013 |
111.65
|
10 | 110.63 | 111.65 | 111.65 | 0 | 0 | 0 | |
09/04/2013 |
110.63
|
380 | 110.63 | 111.65 | 110.13 | 0 | 0 | 0 | |
08/04/2013 |
110.63
|
6,060 | 104.54 | 110.63 | 107.59 | 0 | 0 | 0 |