Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2012 |
15.50
|
20 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 | |
05/04/2012 |
15.50
|
120 | 15.15 | 15.68 | 15.15 | 0 | 0 | 0 | |
04/04/2012 |
15.15
|
2,040 | 15.56 | 15.68 | 15.15 | 0 | 0 | 0 | |
03/04/2012 |
15.56
|
5,710 | 15.62 | 15.62 | 14.92 | 0 | 0 | 0 | |
30/03/2012 |
15.62
|
4,690 | 15.10 | 15.62 | 14.63 | 0 | 0 | 0 | |
29/03/2012 |
15.10
|
38,980 | 15.50 | 15.74 | 15.10 | 0 | 0 | 0 | |
28/03/2012 |
15.50
|
10,160 | 15.74 | 15.74 | 14.98 | 0 | 0 | 0 | |
27/03/2012 |
15.74
|
23,590 | 15.27 | 15.74 | 14.57 | 0 | 0 | 0 | |
26/03/2012 |
15.27
|
14,410 | 15.45 | 15.45 | 15.15 | 0 | 0 | 0 | |
23/03/2012 |
15.45
|
6,020 | 15.74 | 15.74 | 14.98 | 0 | 0 | 0 | |
22/03/2012 |
15.74
|
1,730 | 15.15 | 15.74 | 15.15 | 0 | 0 | 0 | |
21/03/2012 |
15.15
|
8,570 | 15.45 | 15.80 | 15.15 | 0 | 0 | 0 | |
20/03/2012 |
15.45
|
560 | 15.85 | 15.85 | 15.45 | 0 | 0 | 0 | |
19/03/2012 |
15.85
|
1,330 | 15.74 | 15.85 | 15.15 | 0 | 0 | 0 | |
16/03/2012 |
15.74
|
2,200 | 15.74 | 15.74 | 15.45 | 0 | 0 | 0 | |
15/03/2012 |
15.74
|
20 | 15.74 | 15.74 | 15.68 | 0 | 0 | 0 | |
14/03/2012 |
15.74
|
550 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
13/03/2012 |
15.74
|
360 | 15.74 | 15.74 | 15.68 | 0 | 0 | 0 | |
12/03/2012 |
15.74
|
50 | 15.85 | 15.85 | 15.10 | 0 | 0 | 0 | |
09/03/2012 |
15.85
|
1,250 | 15.45 | 15.85 | 15.15 | 0 | 0 | 0 | |
08/03/2012 |
15.45
|
3,210 | 15.74 | 15.74 | 15.45 | 0 | 0 | 0 | |
07/03/2012 |
15.74
|
5,540 | 15.85 | 15.85 | 15.45 | 0 | 0 | 0 | |
06/03/2012 |
15.85
|
3,010 | 15.85 | 15.85 | 15.45 | 0 | 0 | 0 | |
05/03/2012 |
15.85
|
8,080 | 15.21 | 15.85 | 14.46 | 0 | 0 | 0 | |
02/03/2012 |
15.21
|
570 | 15.74 | 15.74 | 15.15 | 0 | 0 | 0 | |
01/03/2012 |
15.74
|
760 | 16.03 | 16.03 | 15.74 | 0 | 0 | 0 | |
29/02/2012 |
16.03
|
1,080 | 16.26 | 16.26 | 15.50 | 0 | 0 | 0 | |
28/02/2012 |
16.26
|
8,180 | 15.74 | 16.32 | 15.45 | 0 | 0 | 0 | |
27/02/2012 |
15.74
|
1,020 | 15.74 | 16.32 | 15.45 | 0 | 0 | 0 | |
24/02/2012 |
15.74
|
80 | 16.32 | 16.32 | 15.74 | 0 | 0 | 0 | |
23/02/2012 |
16.32
|
290 | 16.32 | 16.32 | 16.03 | 0 | 0 | 0 | |
22/02/2012 |
16.32
|
10 | 16.20 | 16.32 | 16.32 | 0 | 0 | 0 | |
21/02/2012 |
16.20
|
25,210 | 16.20 | 16.20 | 15.45 | 0 | 0 | 0 | |
20/02/2012 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
17/02/2012 |
16.20
|
240 | 16.20 | 16.20 | 15.74 | 0 | 0 | 0 | |
16/02/2012 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
15/02/2012 |
16.20
|
10 | 15.91 | 16.20 | 16.20 | 0 | 0 | 0 | |
14/02/2012 |
15.91
|
10 | 15.21 | 15.91 | 15.91 | 0 | 0 | 0 | |
13/02/2012 |
15.21
|
5,640 | 14.51 | 15.21 | 13.81 | 0 | 0 | 0 | |
10/02/2012 |
14.51
|
360 | 15.27 | 15.27 | 14.51 | 0 | 0 | 0 | |
09/02/2012 |
15.27
|
140 | 16.03 | 16.03 | 15.27 | 0 | 0 | 0 | |
08/02/2012 |
16.03
|
230 | 16.09 | 16.09 | 16.03 | 0 | 0 | 0 | |
07/02/2012 |
16.09
|
1,990 | 16.26 | 16.26 | 15.50 | 0 | 0 | 0 | |
06/02/2012 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
03/02/2012 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
02/02/2012 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
01/02/2012 |
16.26
|
1,210 | 16.26 | 16.26 | 15.74 | 0 | 0 | 0 | |
31/01/2012 |
16.26
|
450 | 15.74 | 16.32 | 16.03 | 0 | 0 | 0 | |
30/01/2012 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
20/01/2012 |
15.74
|
120 | 15.74 | 15.74 | 15.68 | 0 | 0 | 0 | |
19/01/2012 |
15.74
|
10 | 15.50 | 15.74 | 15.74 | 0 | 0 | 0 | |
18/01/2012 |
15.50
|
220 | 16.32 | 16.32 | 15.50 | 0 | 0 | 0 | |
17/01/2012 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
16/01/2012 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
13/01/2012 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
12/01/2012 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
11/01/2012 |
16.32
|
1,690 | 15.74 | 16.32 | 14.98 | 0 | 0 | 0 | |
10/01/2012 |
15.74
|
100 | 15.45 | 15.74 | 15.74 | 0 | 0 | 0 | |
09/01/2012 |
15.45
|
40 | 14.92 | 15.45 | 15.45 | 0 | 0 | 0 | |
06/01/2012 |
14.92
|
160 | 14.22 | 14.92 | 14.92 | 0 | 0 | 0 | |
05/01/2012 |
14.22
|
2,890 | 13.58 | 14.22 | 12.94 | 0 | 0 | 0 | |
04/01/2012 |
13.58
|
10 | 14.28 | 14.28 | 13.58 | 0 | 0 | 0 | |
03/01/2012 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
30/12/2011 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
29/12/2011 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
28/12/2011 |
14.28
|
310 | 13.76 | 14.28 | 13.11 | 0 | 0 | 0 | |
27/12/2011 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
26/12/2011 |
13.76
|
100 | 14.46 | 14.46 | 13.76 | 0 | 0 | 0 | |
23/12/2011 |
14.46
|
10 | 15.21 | 15.21 | 14.46 | 0 | 0 | 0 | |
22/12/2011 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
21/12/2011 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
20/12/2011 |
15.21
|
10 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
19/12/2011 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
16/12/2011 |
15.21
|
10 | 14.51 | 15.21 | 15.21 | 0 | 0 | 0 | |
15/12/2011 |
14.51
|
700 | 13.87 | 14.51 | 13.23 | 0 | 0 | 0 | |
14/12/2011 |
13.87
|
120 | 14.57 | 14.57 | 13.87 | 0 | 0 | 0 | |
13/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/12/2011 |
14.57
|
10 | 14.28 | 14.57 | 14.57 | 0 | 0 | 0 | |
12/12/2011 |
14.28
|
50 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
09/12/2011 |
14.28
|
1,440 | 14.83 | 14.83 | 14.28 | 0 | 0 | 0 | |
08/12/2011 |
14.83
|
930 | 14.28 | 14.83 | 14.83 | 0 | 0 | 0 | |
07/12/2011 |
14.28
|
2,260 | 14.88 | 14.88 | 14.28 | 0 | 0 | 0 | |
06/12/2011 |
14.88
|
130 | 15.65 | 16.04 | 14.88 | 0 | 0 | 0 | |
05/12/2011 |
15.65
|
10 | 14.99 | 15.65 | 15.65 | 0 | 0 | 0 | |
02/12/2011 |
14.99
|
3,020 | 14.83 | 15.10 | 14.28 | 0 | 0 | 0 | |
01/12/2011 |
14.83
|
10 | 15.16 | 15.16 | 14.83 | 0 | 0 | 0 | |
30/11/2011 |
15.16
|
750 | 15.10 | 15.49 | 14.39 | 0 | 0 | 0 | |
29/11/2011 |
15.10
|
10 | 14.66 | 15.10 | 15.10 | 0 | 0 | 0 | |
28/11/2011 |
14.66
|
10 | 14.01 | 14.66 | 14.66 | 0 | 0 | 0 | |
25/11/2011 |
14.01
|
50 | 14.28 | 14.28 | 14.01 | 0 | 0 | 0 | |
24/11/2011 |
14.28
|
2,320 | 14.83 | 15.27 | 14.28 | 0 | 0 | 0 | |
23/11/2011 |
14.83
|
10 | 14.72 | 14.83 | 14.83 | 0 | 0 | 0 | |
22/11/2011 |
14.72
|
40 | 14.12 | 14.72 | 14.72 | 0 | 0 | 0 | |
21/11/2011 |
14.12
|
170 | 14.83 | 15.10 | 14.12 | 0 | 0 | 0 | |
18/11/2011 |
14.83
|
21,770 | 14.66 | 14.83 | 13.95 | 0 | 21,250 | -0.5 | |
17/11/2011 |
14.66
|
10 | 14.01 | 14.66 | 14.66 | 0 | 0 | 0 | |
16/11/2011 |
14.01
|
2,140 | 14.28 | 14.83 | 14.01 | 0 | 750 | -0.0 | |
15/11/2011 |
14.28
|
4,420 | 14.28 | 14.56 | 14.28 | 0 | 1,770 | -0.0 | |
14/11/2011 |
14.28
|
110 | 14.28 | 14.99 | 14.28 | 0 | 0 | 0 | |
11/11/2011 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
10/11/2011 |
14.28
|
3,010 | 14.28 | 14.99 | 14.28 | 0 | 0 | 0 |