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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
10.23
|
6,030 | 10.61 | 10.61 | 9.93 | 0 | 300 | -0.0 | |
29/01/2013 |
10.61
|
6,690 | 10.46 | 10.65 | 9.74 | 0 | 0 | 0 | |
28/01/2013 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
25/01/2013 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
24/01/2013 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
23/01/2013 |
10.46
|
100 | 10.31 | 10.46 | 10.46 | 0 | 100 | -0.0 | |
22/01/2013 |
10.31
|
110 | 10.31 | 10.31 | 9.59 | 0 | 0 | 0 | |
21/01/2013 |
10.31
|
13,210 | 10.20 | 10.73 | 10.23 | 0 | 0 | 0 | |
18/01/2013 |
10.20
|
110 | 10.20 | 10.20 | 9.51 | 0 | 0 | 0 | |
17/01/2013 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
16/01/2013 |
10.20
|
3,000 | 10.16 | 10.23 | 10.20 | 2,000 | 0 | 0.1 | |
15/01/2013 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
14/01/2013 |
10.16
|
1,200 | 9.74 | 10.16 | 10.16 | 0 | 0 | 0 | |
11/01/2013 |
9.74
|
2,010 | 10.23 | 10.23 | 9.74 | 2,010 | 0 | 0.1 | |
10/01/2013 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
09/01/2013 |
10.23
|
2,100 | 10.77 | 10.88 | 10.23 | 200 | 0 | 0.0 | |
08/01/2013 |
10.77
|
7,350 | 10.35 | 10.84 | 10.35 | 0 | 0 | 0 | |
07/01/2013 |
10.35
|
960 | 9.93 | 10.35 | 9.48 | 160 | 0 | 0.0 | |
04/01/2013 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
03/01/2013 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
02/01/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/01/2013 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/12/2012 |
9.93
|
6,790 | 10.04 | 10.22 | 9.57 | 800 | 0 | 0.0 | |
27/12/2012 |
10.04
|
19,300 | 10.04 | 10.15 | 10.04 | 0 | 0 | 0 | |
26/12/2012 |
10.04
|
4,100 | 10.41 | 10.41 | 10.04 | 4,100 | 0 | 0.1 | |
25/12/2012 |
10.41
|
18,000 | 10.41 | 10.44 | 10.41 | 0 | 0 | 0 | |
24/12/2012 |
10.41
|
15,270 | 10.22 | 10.41 | 10.26 | 0 | 0 | 0 | |
21/12/2012 |
10.22
|
12,600 | 10.22 | 10.26 | 10.15 | 900 | 0 | 0.0 | |
20/12/2012 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
19/12/2012 |
10.22
|
9,700 | 10.22 | 10.22 | 9.86 | 0 | 0 | 0 | |
18/12/2012 |
10.22
|
10 | 10.04 | 10.22 | 10.22 | 0 | 0 | 0 | |
17/12/2012 |
10.04
|
720,690 | 9.82 | 10.04 | 9.82 | 0 | 0 | 0 | |
14/12/2012 |
9.82
|
12,500 | 9.82 | 9.86 | 9.82 | 0 | 0 | 0 | |
13/12/2012 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
12/12/2012 |
9.82
|
5,700 | 9.68 | 9.82 | 9.68 | 0 | 0 | 0 | |
11/12/2012 |
9.68
|
21,910 | 9.71 | 9.71 | 9.68 | 0 | 0 | 0 | |
10/12/2012 |
9.71
|
1,000 | 9.68 | 9.71 | 9.71 | 0 | 0 | 0 | |
07/12/2012 |
9.68
|
7,980 | 9.71 | 9.71 | 9.49 | 0 | 0 | 0 | |
06/12/2012 |
9.71
|
61,910 | 9.68 | 9.71 | 9.49 | 0 | 0 | 0 | |
05/12/2012 |
9.68
|
27,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
04/12/2012 |
9.68
|
43,960 | 9.71 | 9.71 | 9.60 | 0 | 0 | 0 | |
03/12/2012 |
9.71
|
30,000 | 9.38 | 9.71 | 9.49 | 0 | 0 | 0 | |
30/11/2012 |
9.38
|
42,050 | 9.49 | 9.49 | 9.20 | 0 | 0 | 0 | |
29/11/2012 |
9.49
|
150 | 9.49 | 9.49 | 9.49 | 0 | 120 | -0.0 | |
28/11/2012 |
9.49
|
6,110 | 9.20 | 9.49 | 8.95 | 0 | 200 | -0.0 | |
27/11/2012 |
9.20
|
11,950 | 9.13 | 9.20 | 8.76 | 0 | 1,450 | -0.0 | |
26/11/2012 |
9.13
|
5,300 | 9.09 | 9.13 | 9.09 | 0 | 250 | -0.0 | |
23/11/2012 |
9.09
|
13,500 | 8.98 | 9.09 | 9.02 | 0 | 0 | 0 | |
22/11/2012 |
8.98
|
6,000 | 8.98 | 8.98 | 8.95 | 0 | 0 | 0 | |
21/11/2012 |
8.98
|
17,720 | 8.80 | 8.98 | 8.84 | 0 | 0 | 0 | |
20/11/2012 |
8.80
|
5,000 | 8.95 | 8.95 | 8.80 | 0 | 0 | 0 | |
19/11/2012 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
16/11/2012 |
8.95
|
6,460 | 8.80 | 8.95 | 8.80 | 0 | 300 | -0.0 | |
15/11/2012 |
8.80
|
11,000 | 8.80 | 8.84 | 8.80 | 0 | 0 | 0 | |
14/11/2012 |
8.80
|
50,780 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/11/2012 |
8.80
|
44,510 | 8.76 | 8.80 | 8.73 | 0 | 0 | 0 | |
12/11/2012 |
8.76
|
37,900 | 8.73 | 8.84 | 8.40 | 0 | 200 | -0.0 | |
09/11/2012 |
8.73
|
5,000 | 8.69 | 8.73 | 8.73 | 0 | 0 | 0 | |
08/11/2012 |
8.69
|
20 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 | |
07/11/2012 |
8.76
|
15,260 | 8.76 | 8.76 | 8.76 | 2,660 | 0 | 0.1 | |
06/11/2012 |
8.76
|
8,510 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
05/11/2012 |
8.84
|
20,000 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
02/11/2012 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/11/2012 |
8.84
|
19,000 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
31/10/2012 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/10/2012 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
29/10/2012 |
8.91
|
10,100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
26/10/2012 |
8.91
|
82,340 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
25/10/2012 |
8.91
|
85,070 | 8.69 | 8.91 | 8.69 | 0 | 600 | -0.0 | |
24/10/2012 |
8.69
|
61,040 | 8.40 | 8.69 | 8.47 | 0 | 450 | -0.0 | |
23/10/2012 |
8.40
|
6,070 | 8.14 | 8.40 | 8.22 | 0 | 0 | 0 | |
22/10/2012 |
8.14
|
300,010 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
19/10/2012 |
8.54
|
30 | 8.29 | 8.54 | 8.54 | 0 | 0 | 0 | |
18/10/2012 |
8.29
|
401,510 | 8.25 | 8.43 | 7.89 | 1,000 | 0 | 0.0 | |
17/10/2012 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
16/10/2012 |
8.25
|
301,010 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
15/10/2012 |
8.54
|
406,500 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 | |
12/10/2012 |
8.76
|
120,510 | 8.43 | 8.76 | 8.43 | 0 | 0 | 0 | |
11/10/2012 |
8.43
|
120,000 | 8.36 | 8.43 | 8.43 | 0 | 0 | 0 | |
10/10/2012 |
8.36
|
100,000 | 8.76 | 8.76 | 8.36 | 0 | 0 | 0 | |
09/10/2012 |
8.76
|
10 | 8.40 | 8.76 | 8.76 | 0 | 0 | 0 | |
08/10/2012 |
8.40
|
1,020 | 8.69 | 8.73 | 8.40 | 0 | 0 | 0 | |
05/10/2012 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
04/10/2012 |
8.69
|
21,000 | 8.69 | 8.69 | 8.32 | 0 | 0 | 0 | |
03/10/2012 |
8.69
|
3,020 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
02/10/2012 |
8.69
|
3,110 | 8.36 | 8.69 | 8.69 | 0 | 0 | 0 | |
01/10/2012 |
8.36
|
50,500 | 8.76 | 8.76 | 8.36 | 0 | 0 | 0 | |
28/09/2012 |
8.76
|
35,000 | 8.73 | 8.76 | 8.69 | 0 | 0 | 0 | |
27/09/2012 |
8.73
|
101,510 | 8.73 | 8.84 | 8.51 | 0 | 0 | 0 | |
26/09/2012 |
8.73
|
5,200 | 8.58 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/09/2012 |
8.58
|
53,900 | 8.73 | 8.76 | 8.47 | 0 | 0 | 0 | |
24/09/2012 |
8.73
|
153,110 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 | |
21/09/2012 |
8.76
|
3,010 | 8.43 | 8.76 | 8.76 | 0 | 0 | 0 | |
20/09/2012 |
8.43
|
5,010 | 8.87 | 8.87 | 8.43 | 0 | 0 | 0 | |
19/09/2012 |
8.87
|
66,290 | 8.84 | 8.91 | 8.84 | 0 | 0 | 0 | |
18/09/2012 |
8.84
|
8,370 | 8.87 | 8.87 | 8.69 | 0 | 0 | 0 | |
17/09/2012 |
8.87
|
17,000 | 8.87 | 8.87 | 8.69 | 0 | 0 | 0 | |
14/09/2012 |
8.87
|
143,430 | 8.76 | 8.95 | 8.32 | 0 | 0 | 0 | |
13/09/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
12/09/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
11/09/2012 |
8.76
|
29,360 | 8.95 | 8.95 | 8.76 | 0 | 0 | 0 |