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) |
-0.10 | -0.98% | 312,300 | -15,300 | -0.2 |
10
10.35
10.10
|
2 tháng
(2024-09-23) |
-0.20 | -1.94% | 1,090,500 | -418,100 | -4.3 |
10
10.35
10.10
|
3 tháng
(2024-08-26) |
-0.20 | -1.94% | 1,298,000 | -423,400 | -4.4 |
10
10.40
10.10
|
6 tháng
(2024-05-27) |
-0.90 | -8.18% | 4,780,400 | -1,163,900 | -12.5 |
10
11.10
10.10
|
12 tháng
(2023-11-28) |
-1.23 | -10.89% | 12,676,100 | -4,748,780 | -58.9 |
10
12.44
10.10
|
24 tháng
(2022-12-05) |
-1.61 | -13.75% | 25,271,800 | -4,251,168 | -45.9 |
10
19.08
10.10
|
36 tháng
(2021-12-08) |
2.06 | 25.65% | 30,682,400 | -4,287,671 | -44.5 |
7.14
19.08
10.10
|
60 tháng
(2019-12-19) |
2.78 | 38% | 40,262,980 | -5,109,761 | -53.0 |
5.02
19.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2013 |
11.35
|
210 | 11.35 | 11.35 | 11.08 | 70 | 0 | 0.0 | |
04/09/2013 |
11.35
|
0 | 10.69 | 11.35 | 11.35 | 0 | 0 | 0 | |
03/09/2013 |
10.69
|
53,210 | 11.33 | 11.35 | 10.69 | 91,000 | 43,120 | 2.0 | |
30/08/2013 |
11.33
|
3,840 | 11.35 | 11.35 | 11.33 | 75,145 | 27,880 | 1.9 | |
29/08/2013 |
11.35
|
850 | 11.11 | 11.35 | 11.11 | 0 | 0 | 0 | |
28/08/2013 |
11.11
|
1,620 | 11.49 | 11.49 | 11.11 | 0 | 0 | 0 | |
27/08/2013 |
11.49
|
2,210 | 11.24 | 11.49 | 10.94 | 0 | 0 | 0 | |
26/08/2013 |
11.24
|
650 | 10.80 | 11.24 | 10.83 | 0 | 0 | 0 | |
23/08/2013 |
10.80
|
32,910 | 11.49 | 11.49 | 10.80 | 15,630 | 10,000 | 0.2 | |
22/08/2013 |
11.49
|
9,800 | 11.49 | 11.49 | 11.08 | 200 | 0 | 0.0 | |
21/08/2013 |
11.49
|
1,830 | 11.49 | 11.63 | 11.35 | 0 | 970 | -0.0 | |
20/08/2013 |
11.49
|
2,010 | 11.49 | 11.63 | 11.49 | 0 | 0 | 0 | |
19/08/2013 |
11.49
|
11,940 | 11.63 | 11.91 | 11.49 | 0 | 0 | 0 | |
16/08/2013 |
11.63
|
10,850 | 11.63 | 11.63 | 11.41 | 1,500 | 20 | 0.1 | |
15/08/2013 |
11.63
|
13,240 | 12.19 | 12.19 | 11.63 | 0 | 60 | -0.0 | |
14/08/2013 |
12.19
|
14,390 | 11.63 | 12.19 | 11.47 | 500 | 0 | 0.0 | |
13/08/2013 |
11.63
|
22,450 | 11.63 | 11.77 | 11.63 | 0 | 0 | 0 | |
12/08/2013 |
11.63
|
4,810 | 11.91 | 11.91 | 11.49 | 0 | 0 | 0 | |
09/08/2013 |
11.91
|
10 | 11.66 | 11.91 | 11.91 | 0 | 0 | 0 | |
08/08/2013 |
11.66
|
9,280 | 12.10 | 12.10 | 11.66 | 4,940 | 400 | 0.2 | |
07/08/2013 |
12.10
|
13,130 | 12.10 | 12.10 | 11.63 | 0 | 0 | 0 | |
06/08/2013 |
12.10
|
2,480 | 12.43 | 12.43 | 11.83 | 0 | 1,810 | -0.1 | |
05/08/2013 |
12.43
|
5,430 | 12.19 | 12.68 | 11.63 | 0 | 0 | 0 | |
02/08/2013 |
12.19
|
3,990 | 11.91 | 12.19 | 11.63 | 0 | 0 | 0 | |
01/08/2013 |
11.91
|
8,790 | 12.74 | 12.74 | 11.91 | 500 | 2,900 | -0.1 | |
31/07/2013 |
12.74
|
3,260 | 12.74 | 13.04 | 12.24 | 0 | 0 | 0 | |
30/07/2013 |
12.74
|
8,080 | 13.04 | 13.04 | 12.19 | 4,530 | 890 | 0.2 | |
29/07/2013 |
13.04
|
220 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
26/07/2013 |
13.04
|
6,630 | 12.99 | 13.07 | 12.10 | 100,630 | 79,000 | 1.0 | |
25/07/2013 |
12.99
|
680 | 13.10 | 13.10 | 12.46 | 45,310 | 45,000 | 0.0 | |
24/07/2013 |
13.10
|
170 | 12.74 | 13.10 | 12.49 | 0 | 0 | 0 | |
23/07/2013 |
12.74
|
28,120 | 12.43 | 12.74 | 11.63 | 36,000 | 43,290 | -0.3 | |
22/07/2013 |
12.43
|
11,520 | 12.30 | 12.43 | 11.49 | 37,980 | 0 | 1.7 | |
19/07/2013 |
12.30
|
7,790 | 12.16 | 12.32 | 12.16 | 52,847 | 0 | 2.4 | |
18/07/2013 |
12.16
|
12,720 | 11.77 | 12.16 | 11.91 | 104,920 | 1,810 | 4.5 | |
17/07/2013 |
11.77
|
33,530 | 11.22 | 11.77 | 10.69 | 0 | 4,550 | -0.2 | |
16/07/2013 |
11.22
|
7,970 | 10.58 | 11.27 | 10.58 | 173,070 | 170,000 | 0.1 | |
15/07/2013 |
10.58
|
30 | 11.08 | 11.49 | 10.58 | 0 | 0 | 0 | |
12/07/2013 |
11.08
|
3,710 | 11.08 | 11.08 | 11.08 | 3,710 | 0 | 0.1 | |
11/07/2013 |
11.08
|
4,170 | 11.08 | 11.35 | 10.99 | 3,820 | 0 | 0.2 | |
10/07/2013 |
11.08
|
40 | 11.08 | 11.08 | 11.05 | 0 | 0 | 0 | |
09/07/2013 |
11.08
|
4,990 | 11.05 | 11.08 | 11.05 | 0 | 0 | 0 | |
08/07/2013 |
11.05
|
40,600 | 10.52 | 11.05 | 10.52 | 36,870 | 0 | 1.4 | |
05/07/2013 |
10.52
|
24,110 | 10.66 | 10.66 | 10.52 | 24,100 | 0 | 0.9 | |
04/07/2013 |
10.66
|
24,920 | 10.77 | 10.77 | 10.52 | 122,870 | 106,000 | 0.6 | |
03/07/2013 |
10.77
|
2,020 | 10.63 | 10.77 | 10.52 | 2,000 | 0 | 0.1 | |
02/07/2013 |
10.63
|
16,610 | 10.52 | 10.80 | 10.52 | 12,480 | 7,000 | 0.2 | |
01/07/2013 |
10.52
|
220 | 10.63 | 10.77 | 10.52 | 100 | 100 | 0 | |
28/06/2013 |
10.63
|
9,920 | 9.97 | 10.63 | 9.69 | 2,000 | 6,000 | -0.2 | |
27/06/2013 |
9.97
|
6,080 | 9.83 | 9.97 | 9.97 | 0 | 0 | 0 | |
26/06/2013 |
9.83
|
4,000 | 9.55 | 9.83 | 9.83 | 0 | 0 | 0 | |
25/06/2013 |
9.55
|
760 | 9.36 | 9.55 | 8.72 | 0 | 0 | 0 | |
24/06/2013 |
9.36
|
60 | 9.94 | 9.94 | 9.36 | 0 | 0 | 0 | |
21/06/2013 |
9.94
|
20 | 9.97 | 9.97 | 9.42 | 0 | 0 | 0 | |
20/06/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
19/06/2013 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/06/2013 |
9.97
|
250 | 9.83 | 9.97 | 9.97 | 250 | 0 | 0.0 | |
17/06/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/06/2013 |
9.83
|
14,610 | 9.69 | 9.83 | 9.83 | 14,610 | 0 | 0.5 | |
13/06/2013 |
9.69
|
190 | 9.69 | 9.69 | 9.25 | 82,236 | 82,236 | 0 | |
12/06/2013 |
9.69
|
1,160 | 9.55 | 9.69 | 9.69 | 1,160 | 0 | 0.0 | |
11/06/2013 |
9.55
|
5,680 | 9.47 | 9.55 | 9.47 | 87,920 | 82,240 | 0.2 | |
10/06/2013 |
9.47
|
2,800 | 9.91 | 9.91 | 9.47 | 760 | 0 | 0.0 | |
07/06/2013 |
9.91
|
290 | 9.97 | 9.97 | 9.47 | 0 | 0 | 0 | |
06/06/2013 |
9.97
|
420 | 9.47 | 9.97 | 9.44 | 0 | 0 | 0 | |
05/06/2013 |
9.47
|
4,620 | 9.47 | 9.55 | 9.47 | 3,670 | 0 | 0.1 | |
04/06/2013 |
9.47
|
110 | 9.42 | 9.67 | 9.42 | 10 | 0 | 0.0 | |
03/06/2013 |
9.42
|
9,270 | 9.00 | 9.42 | 9.00 | 8,550 | 0 | 0.3 | |
31/05/2013 |
9.00
|
13,080 | 8.81 | 9.14 | 8.81 | 7,600 | 0 | 0.2 | |
30/05/2013 |
8.81
|
7,480 | 8.36 | 8.81 | 8.31 | 7,000 | 0 | 0.2 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
29/05/2013 |
8.36
|
72,590 | 7.94 | 8.39 | 7.78 | 59,900 | 0 | 1.8 | |
28/05/2013 |
7.94
|
5,570 | 7.82 | 7.98 | 7.80 | 0 | 0 | 0 | |
27/05/2013 |
7.82
|
14,070 | 7.80 | 7.90 | 7.78 | 10,000 | 0 | 0.4 | |
24/05/2013 |
7.80
|
8,090 | 7.86 | 7.86 | 7.68 | 5,000 | 0 | 0.2 | |
23/05/2013 |
7.86
|
390 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 | |
22/05/2013 |
7.86
|
5,680 | 8.26 | 8.78 | 7.84 | 4,000 | 0 | 0.2 | |
21/05/2013 |
8.26
|
11,500 | 8.32 | 8.32 | 7.80 | 0 | 0 | 0 | |
20/05/2013 |
8.32
|
6,210 | 7.80 | 8.32 | 7.80 | 4,000 | 0 | 0.2 | |
17/05/2013 |
7.80
|
190,820 | 7.30 | 7.80 | 7.00 | 178,090 | 0 | 6.4 | |
16/05/2013 |
7.30
|
22,800 | 7.20 | 7.60 | 7.12 | 20,000 | 0 | 0.7 | |
15/05/2013 |
7.20
|
19,100 | 7.12 | 7.28 | 7.12 | 8,920 | 0 | 0.3 | |
14/05/2013 |
7.12
|
5,850 | 7.18 | 7.18 | 7.12 | 5,380 | 0 | 0.2 | |
13/05/2013 |
7.18
|
54,400 | 7.30 | 7.30 | 7.00 | 50,000 | 0 | 1.8 | |
10/05/2013 |
7.30
|
3,890 | 6.94 | 7.30 | 6.68 | 1,800 | 0 | 0.1 | |
09/05/2013 |
6.94
|
3,380 | 7.00 | 7.00 | 6.52 | 0 | 0 | 0 | |
08/05/2013 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/05/2013 |
7.00
|
2,630 | 7.14 | 7.14 | 6.70 | 0 | 0 | 0 | |
06/05/2013 |
7.14
|
310 | 6.94 | 7.14 | 7.14 | 0 | 0 | 0 | |
03/05/2013 |
6.94
|
2,130 | 6.90 | 6.94 | 6.64 | 0 | 0 | 0 | |
02/05/2013 |
6.90
|
450 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 | |
26/04/2013 |
7.00
|
4,610 | 7.00 | 7.00 | 7.00 | 4,500 | 0 | 0.2 | |
25/04/2013 |
7.00
|
51,510 | 7.22 | 7.22 | 6.80 | 50,000 | 1,450 | 1.7 | |
24/04/2013 |
7.22
|
20 | 7.10 | 7.22 | 6.84 | 0 | 0 | 0 | |
23/04/2013 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/04/2013 |
7.10
|
3,060 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
18/04/2013 |
7.10
|
18,900 | 7.00 | 7.20 | 7.00 | 0 | 0 | 0 | |
17/04/2013 |
7.00
|
40 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
16/04/2013 |
7.00
|
530 | 7.30 | 7.30 | 6.82 | 0 | 0 | 0 | |
15/04/2013 |
7.30
|
20 | 7.08 | 7.30 | 7.08 | 0 | 0 | 0 | |
12/04/2013 |
7.08
|
150,020 | 6.84 | 7.08 | 6.60 | 150,000 | 0 | 5.2 |