Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
1.80 | 2.31% | 87,400 | 37,900 | 3.0 |
77.80
80.40
79.60
|
2 tháng
(2024-09-09) |
1.10 | 1.40% | 122,300 | 48,400 | 3.8 |
77.40
80.40
79.60
|
3 tháng
(2024-08-12) |
2.90 | 3.78% | 227,900 | 99,936 | 8.0 |
76.70
81
79.60
|
6 tháng
(2024-05-13) |
6.79 | 9.33% | 515,100 | 124,854 | 9.8 |
72.42
81
79.60
|
12 tháng
(2023-11-14) |
12.63 | 18.86% | 979,100 | 235,255 | 18.1 |
65.45
81
79.60
|
24 tháng
(2022-11-21) |
18.28 | 29.80% | 3,103,800 | -65,833 | -2.3 |
58.94
81
79.60
|
36 tháng
(2021-11-24) |
13.34 | 20.14% | 6,210,900 | 202,669 | 20.0 |
58.94
83.48
79.60
|
60 tháng
(2019-12-05) |
15.96 | 25.07% | 12,140,099 | -434,985 | -20.3 |
45.51
83.48
79.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/03/2013 |
40.50
|
10,500 | 39.72 | 40.50 | 37.12 | 8,500 | 0 | 0.6 | |
26/03/2013 |
39.72
|
31,560 | 37.12 | 39.72 | 35.31 | 30,560 | 1,730 | 2.1 | |
25/03/2013 |
37.12
|
29,910 | 34.79 | 37.12 | 34.01 | 0 | 220 | -0.0 | |
22/03/2013 |
34.79
|
23,440 | 35.31 | 35.31 | 34.27 | 7,600 | 0 | 0.5 | |
21/03/2013 |
35.31
|
40,460 | 34.27 | 35.31 | 34.27 | 22,140 | 100 | 1.5 | |
20/03/2013 |
34.27
|
26,590 | 34.27 | 34.79 | 33.75 | 26,590 | 0 | 1.8 | |
19/03/2013 |
34.27
|
21,820 | 34.27 | 34.27 | 33.75 | 20,320 | 0 | 1.3 | |
18/03/2013 |
34.27
|
32,620 | 33.75 | 34.27 | 33.49 | 61,700 | 1,000 | 3.8 | |
15/03/2013 |
33.75
|
22,280 | 32.71 | 33.75 | 32.71 | 22,280 | 0 | 1.4 | |
14/03/2013 |
32.71
|
33,030 | 31.67 | 32.97 | 32.19 | 25,420 | 0 | 1.6 | |
13/03/2013 |
31.67
|
12,600 | 30.11 | 32.19 | 30.11 | 1,320 | 0 | 0.1 | |
12/03/2013 |
30.11
|
16,140 | 29.08 | 30.11 | 28.56 | 29,090 | 0 | 1.6 | |
11/03/2013 |
29.08
|
14,470 | 27.52 | 29.08 | 27.52 | 50 | 200 | -0.0 | |
08/03/2013 |
27.52
|
5,030 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
07/03/2013 |
27.52
|
7,710 | 27.52 | 27.78 | 27.52 | 10 | 0 | 0.0 | |
06/03/2013 |
27.52
|
8,970 | 27.52 | 27.52 | 27.52 | 100 | 0 | 0.0 | |
05/03/2013 |
27.52
|
3,100 | 27.52 | 27.52 | 27.52 | 100 | 0 | 0.0 | |
04/03/2013 |
27.52
|
2,050 | 27.78 | 27.78 | 27.52 | 10 | 46,190 | -2.4 | |
01/03/2013 |
27.78
|
1,000 | 25.96 | 27.78 | 27.78 | 0 | 0 | 0 | |
28/02/2013 |
25.96
|
800 | 25.96 | 27.00 | 25.96 | 800 | 800 | 0 | |
27/02/2013 |
25.96
|
210 | 25.70 | 25.96 | 25.96 | 0 | 0 | 0 | |
26/02/2013 |
25.70
|
340 | 25.96 | 26.48 | 25.70 | 0 | 0 | 0 | |
25/02/2013 |
25.96
|
1,720 | 26.48 | 26.48 | 25.96 | 160 | 1,100 | -0.0 | |
22/02/2013 |
26.48
|
2,350 | 26.48 | 26.74 | 26.48 | 0 | 0 | 0 | |
21/02/2013 |
26.48
|
450 | 27.52 | 27.52 | 26.48 | 0 | 0 | 0 | |
20/02/2013 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
19/02/2013 |
27.52
|
60 | 27.26 | 27.52 | 27.52 | 0 | 0 | 0 | |
18/02/2013 |
27.26
|
10 | 29.08 | 29.08 | 27.26 | 0 | 0 | 0 | |
08/02/2013 |
29.08
|
10 | 29.08 | 29.08 | 29.08 | 10 | 0 | 0.0 | |
07/02/2013 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
06/02/2013 |
29.08
|
10 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
05/02/2013 |
29.08
|
20 | 28.04 | 29.08 | 29.08 | 0 | 0 | 0 | |
04/02/2013 |
28.04
|
10 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
01/02/2013 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
31/01/2013 |
28.04
|
12,000 | 26.74 | 28.30 | 27.00 | 12,000 | 600 | 0.6 | |
30/01/2013 |
26.74
|
2,400 | 26.74 | 26.74 | 26.48 | 2,400 | 100 | 0.1 | |
29/01/2013 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
28/01/2013 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
25/01/2013 |
26.74
|
3,240 | 25.44 | 26.74 | 25.96 | 3,220 | 0 | 0.2 | |
24/01/2013 |
25.44
|
2,000 | 25.44 | 25.44 | 25.44 | 2,000 | 0 | 0.1 | |
23/01/2013 |
25.44
|
2,270 | 24.92 | 26.22 | 25.44 | 0 | 0 | 0 | |
22/01/2013 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
21/01/2013 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
18/01/2013 |
24.92
|
620 | 24.92 | 25.70 | 23.88 | 600 | 0 | 0.0 | |
17/01/2013 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
16/01/2013 |
24.92
|
10 | 26.74 | 26.74 | 24.92 | 0 | 0 | 0 | |
15/01/2013 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
14/01/2013 |
26.74
|
2,730 | 26.74 | 26.74 | 25.44 | 2,530 | 1,280 | 0.1 | |
11/01/2013 |
26.74
|
21,480 | 25.70 | 26.74 | 25.44 | 5,770 | 700 | 0.3 | |
10/01/2013 |
25.70
|
23,900 | 25.70 | 25.70 | 24.45 | 20,200 | 1,700 | 0.9 | |
09/01/2013 |
25.70
|
1,610 | 24.51 | 25.70 | 23.31 | 1,530 | 0 | 0.1 | |
08/01/2013 |
24.51
|
5,120 | 23.36 | 24.51 | 22.33 | 0 | 0 | 0 | |
07/01/2013 |
23.36
|
1,110 | 23.88 | 23.88 | 23.36 | 910 | 0 | 0.0 | |
04/01/2013 |
23.88
|
4,130 | 24.61 | 24.61 | 23.62 | 2,730 | 0 | 0.1 | |
03/01/2013 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
02/01/2013 |
24.61
|
310 | 23.62 | 24.61 | 23.10 | 0 | 0 | 0 | |
28/12/2012 |
23.62
|
600 | 22.59 | 23.62 | 23.62 | 300 | 0 | 0.0 | |
27/12/2012 |
22.59
|
4,050 | 23.62 | 23.62 | 22.59 | 0 | 0 | 0 | |
26/12/2012 |
23.62
|
800 | 22.85 | 23.62 | 23.62 | 800 | 0 | 0.0 | |
25/12/2012 |
22.85
|
20 | 22.59 | 22.85 | 21.60 | 0 | 0 | 0 | |
24/12/2012 |
22.59
|
10 | 22.07 | 22.59 | 22.59 | 0 | 0 | 0 | |
21/12/2012 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
20/12/2012 |
22.07
|
19,720 | 21.70 | 22.07 | 21.81 | 0 | 0 | 0 | |
19/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
18/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
17/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
14/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
13/12/2012 |
21.70
|
7,750 | 21.70 | 21.70 | 21.55 | 0 | 4,150 | -0.2 | |
12/12/2012 |
21.70
|
780 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
11/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
10/12/2012 |
21.70
|
240 | 22.85 | 22.85 | 21.70 | 0 | 0 | 0 | |
07/12/2012 |
22.85
|
10 | 21.81 | 22.85 | 22.85 | 0 | 0 | 0 | |
06/12/2012 |
21.81
|
150 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
05/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
05/12/2012 |
21.81
|
4,230 | 20.77 | 21.81 | 20.77 | 0 | 0 | 0 | |
04/12/2012 |
20.77
|
1,110 | 20.77 | 21.20 | 19.90 | 0 | 0 | 0 | |
03/12/2012 |
20.77
|
540 | 21.24 | 21.24 | 20.77 | 0 | 0 | 0 | |
30/11/2012 |
21.24
|
5,000 | 20.25 | 21.24 | 20.34 | 3,350 | 0 | 0.2 | |
29/11/2012 |
20.25
|
2,450 | 19.51 | 20.25 | 19.51 | 1,400 | 0 | 0.1 | |
28/11/2012 |
19.51
|
3,500 | 19.08 | 19.69 | 19.51 | 3,230 | 0 | 0.1 | |
27/11/2012 |
19.08
|
10 | 19.08 | 19.08 | 19.08 | 10 | 0 | 0.0 | |
26/11/2012 |
19.08
|
3,360 | 18.82 | 19.08 | 19.08 | 3,360 | 0 | 0.1 | |
23/11/2012 |
18.82
|
700 | 19.04 | 19.04 | 18.82 | 500 | 0 | 0.0 | |
22/11/2012 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
21/11/2012 |
19.04
|
2,640 | 18.60 | 19.04 | 18.82 | 1,540 | 0 | 0.1 | |
20/11/2012 |
18.60
|
1,220 | 18.60 | 18.60 | 18.60 | 1,220 | 0 | 0.1 | |
19/11/2012 |
18.60
|
5,090 | 18.17 | 18.60 | 18.60 | 0 | 0 | 0 | |
16/11/2012 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
15/11/2012 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
14/11/2012 |
18.17
|
510 | 18.60 | 18.60 | 18.17 | 410 | 0 | 0.0 | |
13/11/2012 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/11/2012 |
18.60
|
70 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
09/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/11/2012 |
18.60
|
2,210 | 18.17 | 18.82 | 18.00 | 1,400 | 0 | 0.1 | |
08/11/2012 |
18.17
|
990 | 18.59 | 18.59 | 18.17 | 300 | 500 | -0.0 | |
07/11/2012 |
18.59
|
580 | 18.17 | 18.59 | 18.17 | 270 | 0 | 0.0 | |
06/11/2012 |
18.17
|
1,500 | 18.59 | 18.59 | 18.17 | 500 | 500 | 0 | |
05/11/2012 |
18.59
|
160 | 17.96 | 18.59 | 17.96 | 140 | 0 | 0.0 | |
02/11/2012 |
17.96
|
1,550 | 18.80 | 18.80 | 17.96 | 1,000 | 0 | 0.0 | |
01/11/2012 |
18.80
|
100 | 18.38 | 18.80 | 18.80 | 0 | 0 | 0 | |
31/10/2012 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
30/10/2012 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |