Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.20 | -6.42% | 15,667 | 0 | 0 |
15.30
18.80
17.50
|
2 tháng
(2024-09-23) |
0.20 | 1.16% | 27,574 | -1 | -0.0 |
14.60
18.80
17.50
|
3 tháng
(2024-08-23) |
0.50 | 2.94% | 100,856 | -4 | -0.0 |
14.60
19.80
17.50
|
6 tháng
(2024-05-27) |
-0.70 | -3.85% | 157,532 | -904 | -0.0 |
14.50
19.80
17.50
|
12 tháng
(2023-11-27) |
5.30 | 43.44% | 450,335 | -1,004 | -0.0 |
11.50
19.80
17.50
|
24 tháng
(2022-12-02) |
5.30 | 43.44% | 713,345 | -64,696 | -0.7 |
10.20
19.80
17.50
|
36 tháng
(2021-12-07) |
0.43 | 2.49% | 2,687,192 | -68,183 | -0.8 |
10
19.80
17.50
|
60 tháng
(2019-12-18) |
-5.70 | -24.56% | 5,786,685 | -108,521 | -1.3 |
10
28.31
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2012 |
8.05
|
2,910 | 7.77 | 8.11 | 7.83 | 0 | 0 | 0 | |
13/11/2012 |
7.77
|
16,860 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
12/11/2012 |
7.88
|
3,020 | 7.77 | 7.88 | 7.72 | 0 | 0 | 0 | |
09/11/2012 |
7.77
|
3,230 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 | |
08/11/2012 |
7.88
|
3,650 | 7.83 | 7.88 | 7.83 | 0 | 0 | 0 | |
07/11/2012 |
7.83
|
8,000 | 7.83 | 7.88 | 7.72 | 0 | 0 | 0 | |
06/11/2012 |
7.83
|
58,870 | 7.83 | 7.83 | 7.72 | 0 | 0 | 0 | |
05/11/2012 |
7.83
|
1,190 | 7.49 | 7.83 | 7.49 | 0 | 0 | 0 | |
02/11/2012 |
7.49
|
37,530 | 7.88 | 7.88 | 7.49 | 0 | 0 | 0 | |
01/11/2012 |
7.88
|
3,230 | 8.05 | 8.11 | 7.88 | 0 | 0 | 0 | |
31/10/2012 |
8.05
|
11,540 | 8.05 | 8.11 | 7.88 | 0 | 0 | 0 | |
30/10/2012 |
8.05
|
14,890 | 7.94 | 8.17 | 7.94 | 0 | 0 | 0 | |
29/10/2012 |
7.94
|
9,700 | 7.60 | 7.94 | 7.60 | 0 | 0 | 0 | |
26/10/2012 |
7.60
|
8,450 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 | |
25/10/2012 |
7.88
|
37,800 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 | |
24/10/2012 |
8.11
|
29,500 | 7.88 | 8.17 | 7.88 | 0 | 0 | 0 | |
23/10/2012 |
7.88
|
16,400 | 7.55 | 7.88 | 7.43 | 0 | 0 | 0 | |
22/10/2012 |
7.55
|
66,890 | 7.77 | 7.77 | 7.49 | 0 | 0 | 0 | |
19/10/2012 |
7.77
|
79,260 | 8.17 | 8.17 | 7.77 | 0 | 0 | 0 | |
18/10/2012 |
8.17
|
22,200 | 8.28 | 8.28 | 8.17 | 0 | 0 | 0 | |
17/10/2012 |
8.28
|
22,720 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 | |
16/10/2012 |
8.62
|
25,190 | 8.28 | 8.67 | 8.34 | 0 | 0 | 0 | |
15/10/2012 |
8.28
|
201,260 | 8.56 | 8.56 | 8.17 | 0 | 500 | -0.0 | |
12/10/2012 |
8.56
|
86,010 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 | |
11/10/2012 |
9.01
|
101,170 | 9.01 | 9.24 | 8.73 | 0 | 0 | 0 | |
10/10/2012 |
9.01
|
107,490 | 9.24 | 9.41 | 9.01 | 0 | 0 | 0 | |
09/10/2012 |
9.24
|
75,570 | 9.52 | 9.57 | 9.12 | 0 | 0 | 0 | |
08/10/2012 |
9.52
|
85,320 | 9.57 | 9.69 | 9.12 | 500 | 0 | 0.0 | |
05/10/2012 |
9.57
|
90,990 | 9.91 | 9.91 | 9.46 | 0 | 0 | 0 | |
04/10/2012 |
9.91
|
82,840 | 9.57 | 10.03 | 9.24 | 0 | 0 | 0 | |
03/10/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/10/2012 |
9.57
|
88,230 | 9.57 | 9.91 | 9.57 | 0 | 0 | 0 | |
02/10/2012 |
9.57
|
84,290 | 10.05 | 10.05 | 9.57 | 0 | 0 | 0 | |
01/10/2012 |
10.05
|
80,330 | 10.53 | 10.53 | 10.05 | 0 | 0 | 0 | |
28/09/2012 |
10.53
|
72,330 | 10.53 | 10.53 | 10.11 | 0 | 0 | 0 | |
27/09/2012 |
10.53
|
95,650 | 10.37 | 10.80 | 10.32 | 0 | 0 | 0 | |
26/09/2012 |
10.37
|
50,710 | 10.43 | 10.43 | 10.16 | 0 | 0 | 0 | |
25/09/2012 |
10.43
|
72,630 | 10.53 | 10.64 | 10.37 | 0 | 0 | 0 | |
24/09/2012 |
10.53
|
113,980 | 10.74 | 10.85 | 10.37 | 0 | 700 | -0.0 | |
21/09/2012 |
10.74
|
201,660 | 10.27 | 10.74 | 10.27 | 0 | 0 | 0 | |
20/09/2012 |
10.27
|
69,670 | 10.32 | 10.37 | 10.05 | 0 | 0 | 0 | |
19/09/2012 |
10.32
|
107,630 | 10.16 | 10.32 | 10.00 | 700 | 0 | 0.0 | |
18/09/2012 |
10.16
|
108,800 | 9.89 | 10.16 | 9.57 | 0 | 0 | 0 | |
17/09/2012 |
9.89
|
60,260 | 9.89 | 10.00 | 9.68 | 0 | 0 | 0 | |
14/09/2012 |
9.89
|
73,540 | 9.47 | 9.89 | 9.41 | 0 | 3,300 | -0.1 | |
13/09/2012 |
9.47
|
40,300 | 9.73 | 9.73 | 9.47 | 0 | 0 | 0 | |
12/09/2012 |
9.73
|
55,300 | 9.73 | 9.89 | 9.68 | 0 | 0 | 0 | |
11/09/2012 |
9.73
|
56,400 | 9.79 | 9.84 | 9.63 | 0 | 0 | 0 | |
10/09/2012 |
9.79
|
38,510 | 9.84 | 9.84 | 9.73 | 0 | 0 | 0 | |
07/09/2012 |
9.84
|
110,810 | 9.57 | 9.84 | 9.47 | 0 | 0 | 0 | |
06/09/2012 |
9.57
|
64,560 | 9.63 | 9.68 | 9.31 | 0 | 0 | 0 | |
05/09/2012 |
9.63
|
20,330 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 | |
04/09/2012 |
9.68
|
73,430 | 9.47 | 9.79 | 9.31 | 900 | 0 | 0.0 | |
31/08/2012 |
9.47
|
59,810 | 9.15 | 9.52 | 9.15 | 0 | 0 | 0 | |
30/08/2012 |
9.15
|
110,640 | 8.72 | 9.15 | 8.67 | 1,200 | 0 | 0.0 | |
29/08/2012 |
8.72
|
11,220 | 8.83 | 8.83 | 8.62 | 0 | 0 | 0 | |
28/08/2012 |
8.83
|
45,720 | 8.72 | 8.83 | 8.51 | 0 | 0 | 0 | |
27/08/2012 |
8.72
|
40,710 | 8.78 | 8.78 | 8.46 | 200 | 0 | 0.0 | |
24/08/2012 |
8.78
|
56,410 | 8.51 | 8.94 | 8.46 | 0 | 0 | 0 | |
23/08/2012 |
8.51
|
3,940 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 | |
22/08/2012 |
8.62
|
45,720 | 8.56 | 8.67 | 8.46 | 1,000 | 0 | 0.0 | |
21/08/2012 |
8.56
|
32,580 | 8.56 | 8.67 | 8.30 | 0 | 0 | 0 | |
20/08/2012 |
8.56
|
11,930 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 | |
17/08/2012 |
8.56
|
13,100 | 8.56 | 8.62 | 8.51 | 0 | 0 | 0 | |
16/08/2012 |
8.56
|
6,200 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 | |
15/08/2012 |
8.62
|
5,830 | 8.56 | 8.99 | 8.14 | 0 | 0 | 0 | |
14/08/2012 |
8.56
|
2,960 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 | |
13/08/2012 |
8.51
|
7,520 | 8.62 | 8.62 | 8.24 | 0 | 0 | 0 | |
10/08/2012 |
8.62
|
3,740 | 8.62 | 8.99 | 8.51 | 0 | 0 | 0 | |
09/08/2012 |
8.62
|
30 | 8.62 | 8.94 | 8.62 | 0 | 0 | 0 | |
08/08/2012 |
8.62
|
500 | 8.62 | 8.99 | 8.62 | 0 | 0 | 0 | |
07/08/2012 |
8.62
|
12,400 | 8.78 | 8.78 | 8.46 | 0 | 0 | 0 | |
06/08/2012 |
8.78
|
520 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 | |
03/08/2012 |
8.88
|
750 | 8.51 | 8.88 | 8.24 | 0 | 0 | 0 | |
02/08/2012 |
8.51
|
1,650 | 8.51 | 8.94 | 8.51 | 0 | 0 | 0 | |
01/08/2012 |
8.51
|
1,320 | 8.78 | 9.15 | 8.40 | 0 | 0 | 0 | |
31/07/2012 |
8.78
|
160 | 9.04 | 9.04 | 8.78 | 0 | 0 | 0 | |
30/07/2012 |
9.04
|
3,440 | 8.83 | 9.10 | 8.40 | 0 | 0 | 0 | |
27/07/2012 |
8.83
|
150 | 9.10 | 9.52 | 8.83 | 0 | 0 | 0 | |
26/07/2012 |
9.10
|
2,370 | 9.10 | 9.10 | 8.72 | 0 | 0 | 0 | |
25/07/2012 |
9.10
|
110 | 8.78 | 9.10 | 9.10 | 0 | 0 | 0 | |
24/07/2012 |
8.78
|
200 | 8.78 | 9.15 | 8.78 | 0 | 0 | 0 | |
23/07/2012 |
8.78
|
150 | 9.20 | 9.20 | 8.78 | 0 | 0 | 0 | |
20/07/2012 |
9.20
|
2,720 | 9.15 | 9.36 | 8.78 | 0 | 0 | 0 | |
19/07/2012 |
9.15
|
1,180 | 8.78 | 9.20 | 9.10 | 0 | 0 | 0 | |
18/07/2012 |
8.78
|
2,010 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
17/07/2012 |
8.78
|
10 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
16/07/2012 |
8.78
|
780 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
13/07/2012 |
8.78
|
30 | 8.78 | 9.15 | 8.62 | 0 | 0 | 0 | |
12/07/2012 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
11/07/2012 |
8.78
|
1,510 | 8.72 | 8.78 | 8.62 | 0 | 0 | 0 | |
10/07/2012 |
8.72
|
4,480 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
09/07/2012 |
8.78
|
10 | 8.72 | 8.78 | 8.78 | 0 | 0 | 0 | |
06/07/2012 |
8.72
|
20 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 | |
05/07/2012 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
04/07/2012 |
8.78
|
1,360 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 | |
03/07/2012 |
8.88
|
7,090 | 8.72 | 8.88 | 8.83 | 0 | 0 | 0 | |
02/07/2012 |
8.72
|
360 | 8.94 | 8.94 | 8.72 | 0 | 0 | 0 | |
29/06/2012 |
8.94
|
20 | 9.04 | 9.04 | 8.94 | 0 | 0 | 0 | |
28/06/2012 |
9.04
|
320 | 8.78 | 9.10 | 8.67 | 0 | 0 | 0 | |
27/06/2012 |
8.78
|
20 | 8.78 | 8.88 | 8.78 | 0 | 0 | 0 |