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) |
6.20 | 6.46% | 54,300 | 950 | 0.1 |
94.60
102.20
102.20
|
2 tháng
(2024-09-09) |
15.18 | 17.44% | 63,400 | 760 | 0.1 |
84
102.20
102.20
|
3 tháng
(2024-08-12) |
16.17 | 18.79% | 69,600 | 664 | 0.1 |
84
102.20
102.20
|
6 tháng
(2024-05-13) |
26.82 | 35.57% | 166,700 | 16,747 | 1.5 |
75.38
102.20
102.20
|
12 tháng
(2023-11-14) |
30.50 | 42.55% | 560,400 | 11,147 | 1.1 |
68.97
102.20
102.20
|
24 tháng
(2022-11-21) |
50.94 | 99.38% | 1,138,425 | -226,457 | -16.3 |
49.97
102.20
102.20
|
36 tháng
(2021-11-24) |
53.19 | 108.53% | 1,349,711 | -535,207 | -36.7 |
45.56
102.20
102.20
|
60 tháng
(2019-12-05) |
62.98 | 160.56% | 3,022,719 | -1,094,302 | -71.1 |
26.59
102.20
102.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2013 |
14.94
|
2,200 | 15.24 | 15.24 | 14.94 | 0 | 0 | 0 | |
01/04/2013 |
15.24
|
5,100 | 14.73 | 15.50 | 15.14 | 0 | 0 | 0 | |
29/03/2013 |
14.73
|
8,200 | 14.84 | 14.84 | 13.77 | 0 | 0 | 0 | |
28/03/2013 |
14.84
|
13,400 | 14.73 | 14.84 | 14.68 | 0 | 0 | 0 | |
27/03/2013 |
14.73
|
8,300 | 14.73 | 14.73 | 13.82 | 100 | 0 | 0.0 | |
26/03/2013 |
14.73
|
17,800 | 14.94 | 15.14 | 13.77 | 0 | 0 | 0 | |
25/03/2013 |
14.94
|
9,100 | 14.58 | 14.94 | 14.33 | 0 | 0 | 0 | |
22/03/2013 |
14.58
|
1,400 | 14.43 | 14.58 | 14.23 | 500 | 0 | 0.0 | |
21/03/2013 |
14.43
|
4,900 | 14.23 | 14.43 | 14.18 | 0 | 0 | 0 | |
20/03/2013 |
14.23
|
5,800 | 13.97 | 14.33 | 13.72 | 0 | 0 | 0 | |
19/03/2013 |
13.97
|
7,100 | 13.97 | 13.97 | 13.92 | 0 | 0 | 0 | |
18/03/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
15/03/2013 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
14/03/2013 |
13.97
|
700 | 13.67 | 14.23 | 13.01 | 500 | 100 | 0.0 | |
13/03/2013 |
13.67
|
100 | 13.01 | 13.67 | 13.67 | 0 | 0 | 0 | |
12/03/2013 |
13.01
|
16,800 | 12.90 | 13.01 | 12.70 | 3,100 | 1,700 | 0.0 | |
11/03/2013 |
12.90
|
8,100 | 12.04 | 12.96 | 12.75 | 0 | 0 | 0 | |
08/03/2013 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
07/03/2013 |
12.04
|
1,000 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
06/03/2013 |
12.04
|
500 | 12.70 | 12.70 | 12.04 | 0 | 0 | 0 | |
05/03/2013 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/03/2013 |
12.70
|
2,500 | 13.11 | 13.11 | 11.99 | 0 | 2,300 | -0.1 | |
01/03/2013 |
13.11
|
2,300 | 13.46 | 13.46 | 12.40 | 300 | 0 | 0.0 | |
28/02/2013 |
13.46
|
1,000 | 13.67 | 13.67 | 12.35 | 200 | 0 | 0.0 | |
27/02/2013 |
13.67
|
600 | 14.23 | 14.23 | 12.80 | 200 | 0 | 0.0 | |
26/02/2013 |
14.23
|
2,100 | 13.26 | 14.23 | 11.94 | 100 | 900 | -0.0 | |
25/02/2013 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
22/02/2013 |
13.26
|
2,900 | 14.68 | 14.68 | 13.26 | 700 | 0 | 0.0 | |
21/02/2013 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
20/02/2013 |
14.68
|
100 | 13.67 | 14.68 | 14.68 | 0 | 0 | 0 | |
19/02/2013 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
18/02/2013 |
13.67
|
1,200 | 12.96 | 13.67 | 12.96 | 1,000 | 0 | 0.0 | |
08/02/2013 |
12.96
|
2,600 | 12.70 | 12.96 | 12.70 | 2,600 | 0 | 0.1 | |
07/02/2013 |
12.70
|
5,000 | 12.55 | 13.67 | 12.70 | 500 | 0 | 0.0 | |
06/02/2013 |
12.55
|
200 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 | |
05/02/2013 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
04/02/2013 |
12.60
|
2,700 | 12.60 | 12.60 | 12.14 | 2,700 | 0 | 0.1 | |
01/02/2013 |
12.60
|
2,200 | 12.45 | 12.60 | 12.14 | 2,000 | 0 | 0.0 | |
31/01/2013 |
12.45
|
4,800 | 11.69 | 12.45 | 11.43 | 3,300 | 0 | 0.1 | |
30/01/2013 |
11.69
|
3,400 | 11.63 | 12.14 | 11.38 | 400 | 0 | 0.0 | |
29/01/2013 |
11.63
|
1,400 | 11.43 | 11.69 | 11.63 | 0 | 0 | 0 | |
28/01/2013 |
11.43
|
8,600 | 10.87 | 11.63 | 10.87 | 200 | 0 | 0.0 | |
25/01/2013 |
10.87
|
3,400 | 10.87 | 10.87 | 10.82 | 3,000 | 0 | 0.1 | |
24/01/2013 |
10.87
|
700 | 10.87 | 10.87 | 10.77 | 300 | 0 | 0.0 | |
23/01/2013 |
10.87
|
500 | 10.57 | 10.87 | 10.67 | 500 | 0 | 0.0 | |
22/01/2013 |
10.57
|
4,700 | 10.57 | 10.87 | 10.57 | 4,200 | 0 | 0.1 | |
21/01/2013 |
10.57
|
5,300 | 10.92 | 10.92 | 10.57 | 3,000 | 0 | 0.1 | |
18/01/2013 |
10.92
|
1,900 | 11.13 | 11.13 | 10.87 | 900 | 0 | 0.0 | |
17/01/2013 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
16/01/2013 |
11.13
|
2,300 | 11.18 | 11.18 | 10.92 | 600 | 0 | 0.0 | |
15/01/2013 |
11.18
|
3,500 | 11.18 | 11.18 | 10.92 | 0 | 0 | 0 | |
14/01/2013 |
11.18
|
2,000 | 11.43 | 11.69 | 11.18 | 1,000 | 0 | 0.0 | |
11/01/2013 |
11.43
|
8,000 | 11.08 | 11.43 | 11.08 | 6,500 | 0 | 0.1 | |
10/01/2013 |
11.08
|
500 | 11.13 | 11.13 | 10.92 | 0 | 0 | 0 | |
09/01/2013 |
11.13
|
3,300 | 11.13 | 11.13 | 10.92 | 1,000 | 0 | 0.0 | |
08/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44) | |||||||||
08/01/2013 |
11.13
|
2,400 | 10.76 | 11.18 | 10.42 | 1,400 | 0 | 0.0 | |
07/01/2013 |
10.76
|
3,000 | 10.30 | 10.76 | 10.30 | 200 | 0 | 0.0 | |
04/01/2013 |
10.30
|
1,200 | 10.30 | 10.30 | 10.27 | 0 | 0 | 0 | |
03/01/2013 |
10.30
|
5,400 | 10.41 | 10.41 | 10.27 | 3,700 | 0 | 0.1 | |
02/01/2013 |
10.41
|
3,700 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/12/2012 |
10.41
|
2,700 | 10.34 | 10.41 | 10.16 | 2,500 | 0 | 0.1 | |
27/12/2012 |
10.34
|
4,100 | 10.44 | 10.44 | 10.16 | 3,400 | 0 | 0.1 | |
26/12/2012 |
10.44
|
8,000 | 10.09 | 10.44 | 10.09 | 3,100 | 0 | 0.1 | |
25/12/2012 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
24/12/2012 |
10.09
|
500 | 10.06 | 10.23 | 10.06 | 300 | 0 | 0.0 | |
21/12/2012 |
10.06
|
2,400 | 10.20 | 10.20 | 10.06 | 2,200 | 0 | 0.1 | |
20/12/2012 |
10.20
|
1,800 | 10.09 | 10.20 | 10.06 | 1,700 | 0 | 0.0 | |
19/12/2012 |
10.09
|
600 | 10.23 | 10.23 | 10.09 | 0 | 0 | 0 | |
18/12/2012 |
10.23
|
2,200 | 10.02 | 10.23 | 10.06 | 0 | 0 | 0 | |
17/12/2012 |
10.02
|
3,500 | 10.23 | 10.23 | 10.02 | 2,200 | 0 | 0.1 | |
14/12/2012 |
10.23
|
300 | 10.20 | 10.23 | 10.09 | 100 | 0 | 0.0 | |
13/12/2012 |
10.20
|
1,600 | 10.23 | 10.23 | 10.06 | 100 | 0 | 0.0 | |
12/12/2012 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
11/12/2012 |
10.23
|
200 | 10.37 | 10.37 | 10.23 | 0 | 0 | 0 | |
10/12/2012 |
10.37
|
5,500 | 10.23 | 10.37 | 10.06 | 2,700 | 0 | 0.1 | |
07/12/2012 |
10.23
|
7,800 | 10.30 | 10.34 | 10.06 | 6,400 | 0 | 0.2 | |
06/12/2012 |
10.30
|
7,500 | 10.06 | 10.30 | 10.06 | 5,400 | 0 | 0.2 | |
05/12/2012 |
10.06
|
5,000 | 9.60 | 10.27 | 9.81 | 3,200 | 0 | 0.1 | |
04/12/2012 |
9.60
|
3,100 | 9.60 | 9.63 | 9.60 | 1,900 | 0 | 0.1 | |
03/12/2012 |
9.60
|
100 | 9.56 | 9.60 | 9.60 | 100 | 0 | 0.0 | |
30/11/2012 |
9.56
|
2,100 | 9.60 | 9.60 | 9.56 | 2,100 | 0 | 0.1 | |
29/11/2012 |
9.60
|
400 | 9.70 | 9.70 | 9.56 | 200 | 0 | 0.0 | |
28/11/2012 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/11/2012 |
9.70
|
1,300 | 9.56 | 9.88 | 9.56 | 100 | 0 | 0.0 | |
26/11/2012 |
9.56
|
700 | 9.42 | 9.56 | 9.53 | 0 | 0 | 0 | |
23/11/2012 |
9.42
|
1,000 | 9.84 | 9.84 | 9.42 | 500 | 0 | 0.0 | |
22/11/2012 |
9.84
|
700 | 9.53 | 10.13 | 9.70 | 0 | 0 | 0 | |
21/11/2012 |
9.53
|
700 | 9.31 | 9.91 | 9.53 | 0 | 0 | 0 | |
20/11/2012 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 500 | 0 | 0.0 | |
19/11/2012 |
9.31
|
1,200 | 9.17 | 9.35 | 9.17 | 100 | 0 | 0.0 | |
16/11/2012 |
9.17
|
1,200 | 9.14 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/11/2012 |
9.14
|
1,800 | 9.14 | 9.17 | 9.14 | 0 | 0 | 0 | |
14/11/2012 |
9.14
|
3,600 | 9.10 | 9.17 | 9.00 | 2,600 | 0 | 0.1 | |
13/11/2012 |
9.10
|
2,800 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
12/11/2012 |
9.17
|
300 | 9.00 | 9.17 | 9.17 | 0 | 0 | 0 | |
09/11/2012 |
9.00
|
6,000 | 9.00 | 9.00 | 9.00 | 5,700 | 0 | 0.1 | |
08/11/2012 |
9.00
|
800 | 9.17 | 9.17 | 9.00 | 500 | 0 | 0.0 | |
07/11/2012 |
9.17
|
1,500 | 9.07 | 9.17 | 9.00 | 500 | 100 | 0.0 | |
06/11/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
06/11/2012 |
9.07
|
6,100 | 8.50 | 9.07 | 9.00 | 2,000 | 0 | 0.1 | |
05/11/2012 |
8.50
|
4,100 | 8.34 | 8.50 | 8.17 | 600 | 0 | 0.0 |