Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-10.60 | -7.23% | 275,000 | 16,055 | 2.4 |
136.10
146.70
136.10
|
2 tháng
(2024-07-22) |
-13.05 | -8.75% | 694,300 | 77,155 | 11.3 |
136.10
149.15
136.10
|
3 tháng
(2024-06-24) |
-9.51 | -6.53% | 1,399,800 | 81,275 | 11.8 |
136.10
149.15
136.10
|
6 tháng
(2024-03-25) |
15.03 | 12.42% | 2,924,900 | 34,432 | 5.6 |
121.07
149.15
136.10
|
12 tháng
(2023-09-26) |
37.70 | 38.32% | 6,991,200 | 54,259 | 9.3 |
97.05
149.15
136.10
|
24 tháng
(2022-10-03) |
61.01 | 81.26% | 14,417,000 | -152,973 | -9.1 |
60.80
149.15
136.10
|
36 tháng
(2021-10-06) |
-4.28 | -3.05% | 20,414,600 | -361,956 | -30.6 |
60.80
149.15
136.10
|
60 tháng
(2019-10-17) |
90.22 | 196.64% | 28,745,390 | -227,886 | 0.2 |
38.07
161.02
136.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
11.17
|
1,110 | 11.55 | 11.55 | 11.01 | 0 | 0 | 0 | |
10/09/2012 |
11.55
|
1,660 | 11.43 | 11.85 | 11.13 | 0 | 0 | 0 | |
07/09/2012 |
11.43
|
8,050 | 11.97 | 11.97 | 11.43 | 0 | 0 | 0 | |
06/09/2012 |
11.97
|
140 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
05/09/2012 |
11.97
|
1,020 | 11.59 | 11.97 | 11.13 | 0 | 0 | 0 | |
04/09/2012 |
11.59
|
2,000 | 12.18 | 12.18 | 11.59 | 0 | 0 | 0 | |
31/08/2012 |
12.18
|
3,700 | 12.14 | 12.18 | 11.55 | 0 | 0 | 0 | |
30/08/2012 |
12.14
|
170 | 11.93 | 12.14 | 11.55 | 0 | 0 | 0 | |
29/08/2012 |
11.93
|
1,000 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
28/08/2012 |
11.93
|
230 | 11.89 | 11.93 | 11.55 | 0 | 0 | 0 | |
27/08/2012 |
11.89
|
5,370 | 11.38 | 11.93 | 11.38 | 0 | 0 | 0 | |
24/08/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/08/2012 |
11.38
|
3,740 | 10.88 | 11.38 | 11.34 | 0 | 0 | 0 | |
23/08/2012 |
10.88
|
11,110 | 11.44 | 11.44 | 10.88 | 0 | 0 | 0 | |
22/08/2012 |
11.44
|
1,850 | 11.91 | 11.91 | 11.44 | 0 | 0 | 0 | |
21/08/2012 |
11.91
|
630 | 11.91 | 11.91 | 11.32 | 270 | 0 | 0.0 | |
20/08/2012 |
11.91
|
10,830 | 12.31 | 12.31 | 11.91 | 0 | 0 | 0 | |
17/08/2012 |
12.31
|
3,260 | 12.23 | 12.31 | 12.19 | 0 | 0 | 0 | |
16/08/2012 |
12.23
|
1,160 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
15/08/2012 |
12.23
|
10 | 11.79 | 12.23 | 12.23 | 0 | 0 | 0 | |
14/08/2012 |
11.79
|
3,540 | 11.67 | 12.19 | 11.67 | 0 | 0 | 0 | |
13/08/2012 |
11.67
|
970 | 12.27 | 12.27 | 11.67 | 0 | 0 | 0 | |
10/08/2012 |
12.27
|
300 | 12.31 | 12.31 | 12.27 | 200 | 0 | 0.0 | |
09/08/2012 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
08/08/2012 |
12.31
|
10 | 11.87 | 12.31 | 12.31 | 0 | 0 | 0 | |
07/08/2012 |
11.87
|
1,020 | 11.91 | 11.91 | 11.40 | 0 | 20 | -0.0 | |
06/08/2012 |
11.91
|
710 | 12.31 | 12.31 | 11.71 | 0 | 0 | 0 | |
03/08/2012 |
12.31
|
110 | 12.31 | 12.31 | 11.71 | 0 | 0 | 0 | |
02/08/2012 |
12.31
|
10 | 12.11 | 12.31 | 12.31 | 0 | 0 | 0 | |
01/08/2012 |
12.11
|
610 | 12.27 | 12.27 | 11.67 | 0 | 0 | 0 | |
31/07/2012 |
12.27
|
310 | 11.71 | 12.27 | 11.71 | 0 | 0 | 0 | |
30/07/2012 |
11.71
|
1,700 | 12.31 | 12.31 | 11.71 | 0 | 0 | 0 | |
27/07/2012 |
12.31
|
3,440 | 12.91 | 12.91 | 12.27 | 0 | 0 | 0 | |
26/07/2012 |
12.91
|
140 | 12.31 | 12.91 | 12.31 | 0 | 0 | 0 | |
25/07/2012 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
24/07/2012 |
12.31
|
1,520 | 12.47 | 12.47 | 11.87 | 0 | 0 | 0 | |
23/07/2012 |
12.47
|
3,250 | 13.10 | 13.10 | 12.47 | 0 | 0 | 0 | |
20/07/2012 |
13.10
|
10 | 13.26 | 13.26 | 13.10 | 0 | 0 | 0 | |
19/07/2012 |
13.26
|
220 | 12.91 | 13.50 | 12.95 | 0 | 0 | 0 | |
18/07/2012 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
17/07/2012 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
16/07/2012 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
13/07/2012 |
12.91
|
920 | 12.99 | 12.99 | 12.91 | 0 | 0 | 0 | |
12/07/2012 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
11/07/2012 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
10/07/2012 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
09/07/2012 |
12.99
|
10 | 12.67 | 12.99 | 12.99 | 0 | 0 | 0 | |
06/07/2012 |
12.67
|
250 | 12.11 | 12.67 | 11.52 | 0 | 140 | -0.0 | |
05/07/2012 |
12.11
|
10 | 11.91 | 12.11 | 12.11 | 0 | 10 | -0.0 | |
04/07/2012 |
11.91
|
2,310 | 12.31 | 12.31 | 11.91 | 0 | 1,000 | -0.0 | |
03/07/2012 |
12.31
|
2,370 | 12.75 | 12.75 | 12.11 | 0 | 0 | 0 | |
02/07/2012 |
12.75
|
10 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
29/06/2012 |
12.75
|
510 | 12.91 | 12.91 | 12.27 | 0 | 0 | 0 | |
28/06/2012 |
12.91
|
1,120 | 13.26 | 13.26 | 12.63 | 0 | 0 | 0 | |
27/06/2012 |
13.26
|
430 | 12.83 | 13.26 | 12.71 | 0 | 0 | 0 | |
26/06/2012 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
25/06/2012 |
12.83
|
100 | 12.71 | 12.83 | 12.83 | 0 | 0 | 0 | |
22/06/2012 |
12.71
|
10 | 12.51 | 12.71 | 12.71 | 0 | 0 | 0 | |
21/06/2012 |
12.51
|
1,320 | 12.71 | 12.71 | 12.31 | 0 | 0 | 0 | |
20/06/2012 |
12.71
|
190 | 12.87 | 12.87 | 12.71 | 0 | 0 | 0 | |
19/06/2012 |
12.87
|
1,430 | 12.95 | 12.95 | 12.71 | 0 | 0 | 0 | |
18/06/2012 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
15/06/2012 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
14/06/2012 |
12.95
|
10 | 12.35 | 12.95 | 12.95 | 0 | 0 | 0 | |
13/06/2012 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
12/06/2012 |
12.35
|
510 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
11/06/2012 |
12.35
|
900 | 11.91 | 12.35 | 12.35 | 0 | 0 | 0 | |
08/06/2012 |
11.91
|
3,310 | 12.51 | 13.03 | 11.91 | 0 | 0 | 0 | |
07/06/2012 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
06/06/2012 |
12.51
|
950 | 12.31 | 12.51 | 11.71 | 0 | 0 | 0 | |
05/06/2012 |
12.31
|
10,690 | 12.27 | 12.31 | 11.95 | 0 | 280 | -0.0 | |
04/06/2012 |
12.27
|
6,460 | 12.91 | 12.91 | 12.27 | 0 | 0 | 0 | |
01/06/2012 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
31/05/2012 |
12.91
|
4,980 | 12.71 | 12.91 | 12.31 | 2,600 | 0 | 0.1 | |
30/05/2012 |
12.71
|
1,310 | 12.31 | 12.71 | 12.31 | 0 | 0 | 0 | |
29/05/2012 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
28/05/2012 |
12.31
|
6,820 | 12.31 | 12.31 | 11.91 | 0 | 0 | 0 | |
25/05/2012 |
12.31
|
4,790 | 11.75 | 12.31 | 11.36 | 0 | 0 | 0 | |
24/05/2012 |
11.75
|
8,200 | 12.31 | 12.31 | 11.71 | 0 | 0 | 0 | |
23/05/2012 |
12.31
|
9,210 | 11.91 | 12.31 | 11.91 | 0 | 0 | 0 | |
22/05/2012 |
11.91
|
640 | 12.03 | 12.11 | 11.91 | 0 | 0 | 0 | |
21/05/2012 |
12.03
|
10,230 | 11.48 | 12.03 | 11.12 | 0 | 0 | 0 | |
18/05/2012 |
11.48
|
2,850 | 12.07 | 12.07 | 11.48 | 0 | 0 | 0 | |
17/05/2012 |
12.07
|
37,670 | 12.71 | 13.10 | 12.07 | 0 | 0 | 0 | |
16/05/2012 |
12.71
|
10,560 | 13.18 | 13.26 | 12.71 | 0 | 0 | 0 | |
15/05/2012 |
13.18
|
76,270 | 13.86 | 13.86 | 13.18 | 0 | 0 | 0 | |
14/05/2012 |
13.86
|
52,920 | 14.06 | 14.30 | 13.38 | 0 | 0 | 0 | |
11/05/2012 |
14.06
|
13,390 | 14.10 | 14.26 | 13.58 | 0 | 0 | 0 | |
10/05/2012 |
14.10
|
18,680 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 | |
09/05/2012 |
14.30
|
18,800 | 13.66 | 14.30 | 13.70 | 190 | 0 | 0.0 | |
08/05/2012 |
13.66
|
12,300 | 14.30 | 14.69 | 13.66 | 5,000 | 0 | 0.2 | |
07/05/2012 |
14.30
|
570 | 13.98 | 14.30 | 13.58 | 0 | 0 | 0 | |
04/05/2012 |
13.98
|
23,290 | 13.34 | 13.98 | 13.50 | 10,000 | 0 | 0.3 | |
03/05/2012 |
13.34
|
26,080 | 12.71 | 13.34 | 12.55 | 0 | 0 | 0 | |
02/05/2012 |
12.71
|
4,560 | 13.22 | 13.54 | 12.71 | 0 | 0 | 0 | |
27/04/2012 |
13.22
|
29,960 | 13.22 | 13.66 | 12.75 | 20,000 | 5,000 | 0.5 | |
26/04/2012 |
13.22
|
5,520 | 12.83 | 13.22 | 12.55 | 0 | 0 | 0 | |
25/04/2012 |
12.83
|
12,560 | 13.18 | 13.82 | 12.71 | 4,400 | 0 | 0.2 | |
24/04/2012 |
13.18
|
71,540 | 13.06 | 13.22 | 12.43 | 60,000 | 0 | 2.0 | |
23/04/2012 |
13.06
|
970 | 12.59 | 13.10 | 12.11 | 0 | 0 | 0 | |
20/04/2012 |
12.59
|
7,400 | 12.43 | 12.59 | 12.59 | 7,390 | 0 | 0.2 |