Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
13.50 | 5.26% | 3,700 | -2,100 | -0.5 |
250
290.40
270
|
2 tháng
(2024-09-16) |
15 | 5.88% | 6,800 | -1,600 | -0.4 |
249.10
290.40
270
|
3 tháng
(2024-08-15) |
14.10 | 5.51% | 13,400 | -1,600 | -0.4 |
249.10
290.40
270
|
6 tháng
(2024-05-17) |
76.49 | 39.52% | 46,300 | -1,516 | -0.5 |
193.22
290.40
270
|
12 tháng
(2023-11-20) |
95.18 | 54.44% | 135,700 | -12,100 | -2.4 |
159.52
290.40
270
|
24 tháng
(2022-11-24) |
129.80 | 92.59% | 201,576 | 6,500 | 0.7 |
136.81
290.40
270
|
36 tháng
(2021-11-29) |
97.94 | 56.92% | 275,724 | 14,200 | 2.1 |
136.81
290.40
270
|
60 tháng
(2019-12-10) |
164.48 | 155.88% | 1,053,376 | 50,664 | 9.3 |
102.50
290.40
270
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2013 |
23.22
|
14,700 | 22.80 | 23.22 | 22.34 | 0 | 0 | 0 | |
04/04/2013 |
22.80
|
3,200 | 22.76 | 23.22 | 22.80 | 0 | 0 | 0 | |
03/04/2013 |
22.76
|
600 | 22.53 | 24.38 | 22.62 | 0 | 0 | 0 | |
02/04/2013 |
22.53
|
5,500 | 22.76 | 22.76 | 22.53 | 100 | 0 | 0.0 | |
01/04/2013 |
22.76
|
13,300 | 23.45 | 23.45 | 22.53 | 0 | 0 | 0 | |
29/03/2013 |
23.45
|
4,300 | 22.34 | 23.45 | 22.39 | 0 | 0 | 0 | |
28/03/2013 |
22.34
|
4,400 | 22.06 | 24.15 | 21.88 | 0 | 0 | 0 | |
27/03/2013 |
22.06
|
6,100 | 22.71 | 22.71 | 21.83 | 1,300 | 0 | 0.1 | |
26/03/2013 |
22.71
|
1,800 | 21.83 | 22.76 | 21.83 | 0 | 0 | 0 | |
25/03/2013 |
21.83
|
3,300 | 20.44 | 21.83 | 20.90 | 0 | 0 | 0 | |
22/03/2013 |
20.44
|
1,000 | 20.44 | 20.90 | 19.97 | 600 | 0 | 0.0 | |
21/03/2013 |
20.44
|
3,400 | 19.51 | 20.44 | 19.41 | 1,200 | 0 | 0.1 | |
20/03/2013 |
19.51
|
2,600 | 18.58 | 19.51 | 19.41 | 0 | 0 | 0 | |
19/03/2013 |
18.58
|
3,800 | 18.72 | 18.72 | 18.58 | 0 | 0 | 0 | |
18/03/2013 |
18.72
|
8,400 | 18.95 | 18.95 | 18.35 | 1,500 | 0 | 0.1 | |
15/03/2013 |
18.95
|
5,500 | 19.04 | 19.04 | 18.53 | 0 | 0 | 0 | |
14/03/2013 |
19.04
|
500 | 19.65 | 19.65 | 18.81 | 0 | 0 | 0 | |
13/03/2013 |
19.65
|
7,900 | 20.20 | 20.20 | 18.21 | 1,500 | 0 | 0.1 | |
12/03/2013 |
20.20
|
2,100 | 20.90 | 20.90 | 18.81 | 1,400 | 0 | 0.1 | |
11/03/2013 |
20.90
|
5,000 | 20.20 | 22.20 | 18.58 | 0 | 0 | 0 | |
08/03/2013 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
07/03/2013 |
20.20
|
5,600 | 18.58 | 20.44 | 18.58 | 1,500 | 0 | 0.1 | |
06/03/2013 |
18.58
|
2,900 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
05/03/2013 |
18.58
|
1,500 | 18.58 | 18.58 | 18.58 | 1,500 | 0 | 0.1 | |
04/03/2013 |
18.58
|
1,500 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
01/03/2013 |
18.58
|
100 | 19.04 | 19.04 | 18.58 | 0 | 0 | 0 | |
28/02/2013 |
19.04
|
1,000 | 19.00 | 19.04 | 19.04 | 0 | 0 | 0 | |
27/02/2013 |
19.00
|
600 | 18.76 | 19.27 | 19.00 | 0 | 0 | 0 | |
26/02/2013 |
18.76
|
1,300 | 19.04 | 19.04 | 18.35 | 0 | 0 | 0 | |
25/02/2013 |
19.04
|
1,800 | 19.18 | 19.18 | 18.11 | 0 | 0 | 0 | |
22/02/2013 |
19.18
|
2,700 | 19.27 | 19.27 | 18.58 | 1,500 | 0 | 0.1 | |
21/02/2013 |
19.27
|
2,300 | 18.58 | 19.27 | 18.58 | 0 | 0 | 0 | |
20/02/2013 |
18.58
|
4,400 | 20.39 | 20.39 | 18.58 | 1,500 | 0 | 0.1 | |
19/02/2013 |
20.39
|
1,800 | 20.44 | 20.44 | 18.58 | 1,400 | 0 | 0.1 | |
18/02/2013 |
20.44
|
1,200 | 20.67 | 20.67 | 20.44 | 0 | 0 | 0 | |
08/02/2013 |
20.67
|
2,300 | 19.97 | 20.67 | 18.67 | 1,500 | 0 | 0.1 | |
07/02/2013 |
19.97
|
1,800 | 20.39 | 20.39 | 18.67 | 1,500 | 0 | 0.1 | |
06/02/2013 |
20.39
|
3,200 | 20.67 | 20.67 | 18.67 | 1,500 | 0 | 0.1 | |
05/02/2013 |
20.67
|
700 | 20.44 | 20.67 | 20.67 | 700 | 0 | 0.0 | |
04/02/2013 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
01/02/2013 |
20.44
|
200 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
31/01/2013 |
20.44
|
100 | 19.74 | 20.44 | 20.44 | 0 | 0 | 0 | |
30/01/2013 |
19.74
|
600 | 19.27 | 19.74 | 19.74 | 0 | 0 | 0 | |
29/01/2013 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
28/01/2013 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
25/01/2013 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
24/01/2013 |
19.27
|
1,300 | 18.11 | 19.27 | 18.81 | 0 | 0 | 0 | |
23/01/2013 |
18.11
|
100 | 17.51 | 18.11 | 18.11 | 0 | 0 | 0 | |
22/01/2013 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
21/01/2013 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
18/01/2013 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
17/01/2013 |
17.51
|
100 | 18.58 | 18.58 | 17.51 | 100 | 0 | 0.0 | |
16/01/2013 |
18.58
|
400 | 17.65 | 18.58 | 17.65 | 0 | 0 | 0 | |
15/01/2013 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
14/01/2013 |
17.65
|
100 | 17.56 | 17.65 | 17.65 | 0 | 0 | 0 | |
11/01/2013 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
10/01/2013 |
17.56
|
100 | 18.58 | 18.58 | 17.56 | 0 | 0 | 0 | |
09/01/2013 |
18.58
|
300 | 17.51 | 18.58 | 17.65 | 0 | 0 | 0 | |
08/01/2013 |
17.51
|
100 | 18.81 | 18.81 | 17.51 | 0 | 0 | 0 | |
07/01/2013 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
04/01/2013 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
03/01/2013 |
18.81
|
100 | 19.88 | 19.88 | 18.81 | 100 | 0 | 0.0 | |
02/01/2013 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
28/12/2012 |
19.88
|
1,500 | 21.36 | 21.36 | 19.88 | 1,400 | 0 | 0.1 | |
27/12/2012 |
21.36
|
1,500 | 20.20 | 21.36 | 18.81 | 1,400 | 0 | 0.1 | |
26/12/2012 |
20.20
|
1,900 | 19.88 | 20.20 | 19.51 | 1,500 | 0 | 0.1 | |
25/12/2012 |
19.88
|
1,600 | 19.74 | 19.88 | 19.51 | 1,500 | 0 | 0.1 | |
24/12/2012 |
19.74
|
1,700 | 19.51 | 19.74 | 18.16 | 1,600 | 0 | 0.1 | |
21/12/2012 |
19.51
|
1,800 | 19.51 | 19.51 | 18.16 | 1,700 | 0 | 0.1 | |
20/12/2012 |
19.51
|
3,300 | 19.27 | 19.51 | 18.11 | 1,600 | 0 | 0.1 | |
19/12/2012 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
18/12/2012 |
19.27
|
300 | 19.97 | 19.97 | 19.27 | 0 | 0 | 0 | |
17/12/2012 |
19.97
|
100 | 20.44 | 20.44 | 19.97 | 0 | 0 | 0 | |
14/12/2012 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
13/12/2012 |
20.44
|
500 | 21.18 | 21.18 | 20.44 | 100 | 0 | 0.0 | |
12/12/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/12/2012 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
11/12/2012 |
21.18
|
100 | 19.84 | 21.18 | 21.18 | 0 | 0 | 0 | |
10/12/2012 |
19.84
|
100 | 18.55 | 19.84 | 19.84 | 0 | 0 | 0 | |
07/12/2012 |
18.55
|
700 | 17.35 | 18.55 | 16.24 | 0 | 0 | 0 | |
06/12/2012 |
17.35
|
100 | 17.98 | 17.98 | 17.35 | 0 | 0 | 0 | |
05/12/2012 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
04/12/2012 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
03/12/2012 |
17.98
|
100 | 17.35 | 17.98 | 17.98 | 0 | 0 | 0 | |
30/11/2012 |
17.35
|
1,800 | 18.24 | 18.60 | 17.35 | 0 | 0 | 0 | |
29/11/2012 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
28/11/2012 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
27/11/2012 |
18.24
|
300 | 18.02 | 18.24 | 18.20 | 0 | 0 | 0 | |
26/11/2012 |
18.02
|
1,500 | 17.84 | 18.02 | 17.98 | 0 | 0 | 0 | |
23/11/2012 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
22/11/2012 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
21/11/2012 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
20/11/2012 |
17.84
|
100 | 16.73 | 17.84 | 17.84 | 0 | 0 | 0 | |
19/11/2012 |
16.73
|
600 | 17.80 | 17.93 | 16.73 | 0 | 0 | 0 | |
16/11/2012 |
17.80
|
100 | 17.58 | 17.80 | 17.80 | 0 | 0 | 0 | |
15/11/2012 |
17.58
|
100 | 16.51 | 17.58 | 17.58 | 0 | 0 | 0 | |
14/11/2012 |
16.51
|
300 | 16.55 | 17.71 | 16.51 | 0 | 0 | 0 | |
13/11/2012 |
16.55
|
400 | 17.71 | 17.75 | 16.55 | 0 | 0 | 0 | |
12/11/2012 |
17.71
|
100 | 16.60 | 17.71 | 17.71 | 0 | 0 | 0 | |
09/11/2012 |
16.60
|
100 | 17.75 | 17.75 | 16.60 | 0 | 0 | 0 | |
08/11/2012 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |