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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
11.17
|
3,270 | 11.07 | 11.20 | 11.09 | 60 | 0 | 0.0 | |
29/01/2013 |
11.07
|
2,420 | 11.17 | 11.17 | 11.07 | 100 | 0 | 0.0 | |
28/01/2013 |
11.17
|
8,580 | 10.93 | 11.33 | 11.04 | 20 | 0 | 0.0 | |
25/01/2013 |
10.93
|
3,560 | 11.07 | 11.12 | 10.80 | 250 | 0 | 0.0 | |
24/01/2013 |
11.07
|
4,030 | 10.93 | 11.12 | 10.93 | 0 | 0 | 0 | |
23/01/2013 |
10.93
|
2,810 | 10.93 | 11.15 | 10.93 | 0 | 0 | 0 | |
22/01/2013 |
10.93
|
13,850 | 11.17 | 11.17 | 10.93 | 0 | 0 | 0 | |
21/01/2013 |
11.17
|
1,900 | 10.99 | 11.20 | 11.01 | 0 | 0 | 0 | |
18/01/2013 |
10.99
|
2,150 | 10.93 | 11.17 | 10.93 | 0 | 0 | 0 | |
17/01/2013 |
10.93
|
10,260 | 11.17 | 11.17 | 10.93 | 0 | 0 | 0 | |
16/01/2013 |
11.17
|
3,580 | 11.12 | 11.20 | 11.12 | 70 | 0 | 0.0 | |
15/01/2013 |
11.12
|
14,070 | 11.12 | 11.20 | 11.12 | 0 | 0 | 0 | |
14/01/2013 |
11.12
|
27,150 | 10.61 | 11.12 | 11.07 | 0 | 8,830 | -0.4 | |
11/01/2013 |
10.61
|
540 | 10.67 | 10.72 | 10.53 | 20 | 0 | 0.0 | |
10/01/2013 |
10.67
|
10,270 | 10.67 | 10.67 | 10.61 | 85,890 | 80,000 | 0.2 | |
09/01/2013 |
10.67
|
2,540 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 | |
08/01/2013 |
10.75
|
5,390 | 10.61 | 10.77 | 10.61 | 20 | 0 | 0.0 | |
07/01/2013 |
10.61
|
2,660 | 10.69 | 10.69 | 10.61 | 0 | 0 | 0 | |
04/01/2013 |
10.69
|
570 | 10.67 | 10.69 | 10.67 | 0 | 0 | 0 | |
03/01/2013 |
10.67
|
22,660 | 10.67 | 10.69 | 10.53 | 0 | 0 | 0 | |
02/01/2013: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
02/01/2013 |
10.67
|
1,010 | 10.93 | 11.31 | 10.43 | 0 | 0 | 0 | |
28/12/2012 |
10.93
|
11,600 | 10.93 | 11.03 | 10.88 | 60 | 0 | 0.0 | |
27/12/2012 |
10.93
|
3,400 | 10.88 | 11.01 | 10.93 | 140 | 0 | 0.0 | |
26/12/2012 |
10.88
|
4,920 | 10.88 | 10.91 | 10.81 | 0 | 170 | -0.0 | |
25/12/2012 |
10.88
|
51,870 | 10.91 | 11.03 | 10.86 | 0 | 0 | 0 | |
24/12/2012 |
10.91
|
11,670 | 10.91 | 10.93 | 10.81 | 2,000 | 0 | 0.1 | |
21/12/2012 |
10.91
|
1,000 | 10.91 | 10.91 | 10.68 | 0 | 0 | 0 | |
20/12/2012 |
10.91
|
13,030 | 10.93 | 11.03 | 10.91 | 0 | 0 | 0 | |
19/12/2012 |
10.93
|
11,250 | 10.56 | 10.93 | 10.56 | 0 | 0 | 0 | |
18/12/2012 |
10.56
|
5,480 | 10.56 | 10.61 | 10.56 | 0 | 0 | 0 | |
17/12/2012 |
10.56
|
6,380 | 10.19 | 10.56 | 10.19 | 2,000 | 0 | 0.1 | |
14/12/2012 |
10.19
|
4,220 | 10.06 | 10.19 | 10.06 | 0 | 0 | 0 | |
13/12/2012 |
10.06
|
6,910 | 10.06 | 10.19 | 10.06 | 0 | 0 | 0 | |
12/12/2012 |
10.06
|
5,770 | 9.81 | 10.24 | 10.01 | 0 | 0 | 0 | |
11/12/2012 |
9.81
|
8,120 | 9.62 | 9.81 | 9.66 | 0 | 0 | 0 | |
10/12/2012 |
9.62
|
3,030 | 9.44 | 9.62 | 9.57 | 40 | 0 | 0.0 | |
07/12/2012 |
9.44
|
610 | 9.57 | 9.64 | 9.44 | 0 | 0 | 0 | |
06/12/2012 |
9.57
|
9,000 | 9.19 | 9.57 | 9.22 | 0 | 0 | 0 | |
05/12/2012 |
9.19
|
3,460 | 9.14 | 9.19 | 9.14 | 0 | 0 | 0 | |
04/12/2012 |
9.14
|
11,470 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 | |
03/12/2012 |
9.17
|
5,010 | 9.14 | 9.17 | 9.14 | 0 | 0 | 0 | |
30/11/2012 |
9.14
|
5,800 | 9.07 | 9.14 | 9.12 | 0 | 0 | 0 | |
29/11/2012 |
9.07
|
2,000 | 9.14 | 9.14 | 9.07 | 0 | 0 | 0 | |
28/11/2012 |
9.14
|
1,130 | 9.19 | 9.22 | 9.14 | 0 | 0 | 0 | |
27/11/2012 |
9.19
|
3,220 | 9.19 | 9.19 | 8.94 | 0 | 0 | 0 | |
26/11/2012 |
9.19
|
720 | 9.19 | 9.24 | 9.19 | 0 | 60 | -0.0 | |
23/11/2012 |
9.19
|
3,470 | 9.29 | 9.29 | 9.14 | 0 | 0 | 0 | |
22/11/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
21/11/2012 |
9.29
|
50 | 9.32 | 9.32 | 9.29 | 0 | 0 | 0 | |
20/11/2012 |
9.32
|
14,610 | 9.34 | 9.34 | 9.07 | 0 | 0 | 0 | |
19/11/2012 |
9.34
|
3,410 | 9.29 | 9.34 | 9.29 | 20 | 0 | 0.0 | |
16/11/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/11/2012 |
9.29
|
1,040 | 9.07 | 9.29 | 8.94 | 10 | 30 | -0.0 | |
14/11/2012 |
9.07
|
60 | 8.99 | 9.09 | 9.07 | 0 | 0 | 0 | |
13/11/2012 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 200 | -0.0 | |
12/11/2012 |
8.99
|
1,060 | 8.94 | 9.02 | 8.99 | 150 | 0 | 0.0 | |
09/11/2012 |
8.94
|
1,000 | 9.07 | 9.07 | 8.94 | 0 | 0 | 0 | |
08/11/2012 |
9.07
|
110 | 9.14 | 9.14 | 8.70 | 10 | 0 | 0.0 | |
07/11/2012 |
9.14
|
20 | 8.94 | 9.14 | 9.14 | 20 | 0 | 0.0 | |
06/11/2012 |
8.94
|
7,800 | 9.19 | 9.19 | 8.94 | 0 | 7,770 | -0.3 | |
05/11/2012 |
9.19
|
50 | 9.02 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/11/2012 |
9.02
|
3,280 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 | |
01/11/2012 |
9.09
|
3,250 | 9.24 | 9.24 | 9.09 | 10 | 0 | 0.0 | |
31/10/2012 |
9.24
|
1,510 | 9.24 | 9.24 | 9.04 | 10 | 0 | 0.0 | |
30/10/2012 |
9.24
|
300 | 9.24 | 9.24 | 9.19 | 100 | 0 | 0.0 | |
29/10/2012 |
9.24
|
20 | 9.09 | 9.24 | 9.24 | 20 | 0 | 0.0 | |
26/10/2012 |
9.09
|
1,400 | 9.39 | 9.39 | 9.09 | 0 | 0 | 0 | |
25/10/2012 |
9.39
|
320 | 9.09 | 9.39 | 9.37 | 20 | 0 | 0.0 | |
24/10/2012 |
9.09
|
4,080 | 9.54 | 9.54 | 9.09 | 2,510 | 0 | 0.1 | |
23/10/2012 |
9.54
|
200 | 9.19 | 9.54 | 9.54 | 200 | 0 | 0.0 | |
22/10/2012 |
9.19
|
520 | 9.24 | 9.24 | 8.94 | 50 | 0 | 0.0 | |
19/10/2012 |
9.24
|
4,670 | 9.24 | 9.24 | 8.84 | 2,520 | 0 | 0.1 | |
18/10/2012 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
17/10/2012 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
16/10/2012 |
9.24
|
3,620 | 9.24 | 9.24 | 8.82 | 520 | 0 | 0.0 | |
15/10/2012 |
9.24
|
20 | 9.24 | 9.24 | 8.82 | 10 | 0 | 0.0 | |
12/10/2012 |
9.24
|
3,440 | 9.24 | 9.24 | 9.24 | 2,500 | 0 | 0.1 | |
11/10/2012 |
9.24
|
280 | 8.87 | 9.24 | 9.19 | 20 | 0 | 0.0 | |
10/10/2012 |
8.87
|
20 | 9.19 | 9.37 | 8.87 | 0 | 0 | 0 | |
09/10/2012 |
9.19
|
410 | 9.19 | 9.29 | 9.19 | 890,970 | 0 | 33.0 | |
08/10/2012 |
9.19
|
2,110 | 9.04 | 9.19 | 9.04 | 2,000 | 0 | 0.1 | |
05/10/2012 |
9.04
|
520 | 9.07 | 9.07 | 9.04 | 500 | 0 | 0.0 | |
04/10/2012 |
9.07
|
30 | 9.19 | 9.19 | 9.07 | 0 | 0 | 0 | |
03/10/2012 |
9.19
|
10 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/10/2012 |
9.19
|
2,510 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 | |
01/10/2012 |
9.19
|
10 | 9.44 | 9.44 | 9.19 | 0 | 0 | 0 | |
28/09/2012 |
9.44
|
10 | 9.12 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/09/2012 |
9.12
|
1,040 | 9.12 | 9.12 | 9.07 | 0 | 0 | 0 | |
26/09/2012 |
9.12
|
1,010 | 9.14 | 9.14 | 8.94 | 0 | 0 | 0 | |
25/09/2012 |
9.14
|
70 | 9.17 | 9.29 | 9.04 | 0 | 0 | 0 | |
24/09/2012 |
9.17
|
300 | 9.07 | 9.17 | 9.17 | 0 | 0 | 0 | |
21/09/2012 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
20/09/2012 |
9.07
|
150 | 9.19 | 9.19 | 9.07 | 0 | 0 | 0 | |
19/09/2012 |
9.19
|
2,490 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 | |
18/09/2012 |
9.19
|
80 | 9.32 | 9.32 | 9.07 | 0 | 0 | 0 | |
17/09/2012 |
9.32
|
30 | 9.34 | 9.34 | 9.32 | 0 | 0 | 0 | |
14/09/2012 |
9.34
|
30 | 9.27 | 9.44 | 9.34 | 20 | 0 | 0.0 | |
13/09/2012 |
9.27
|
110 | 9.29 | 9.29 | 8.94 | 0 | 0 | 0 | |
12/09/2012 |
9.29
|
30 | 9.07 | 9.29 | 9.09 | 0 | 0 | 0 | |
11/09/2012 |
9.07
|
3,290 | 9.07 | 9.07 | 8.72 | 1,000 | 0 | 0.0 |