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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2012 |
20.93
|
10 | 21.03 | 21.03 | 20.93 | 0 | 0 | 0 | |
10/04/2012 |
21.03
|
150 | 20.74 | 21.03 | 19.82 | 0 | 0 | 0 | |
09/04/2012 |
20.74
|
100 | 19.82 | 20.74 | 20.74 | 0 | 0 | 0 | |
06/04/2012 |
19.82
|
130 | 18.90 | 19.82 | 19.29 | 0 | 0 | 0 | |
05/04/2012 |
18.90
|
50 | 19.82 | 19.82 | 18.90 | 0 | 0 | 0 | |
04/04/2012 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
03/04/2012 |
19.82
|
810 | 18.95 | 19.82 | 18.95 | 0 | 0 | 0 | |
30/03/2012 |
18.95
|
20 | 19.82 | 19.82 | 18.95 | 0 | 0 | 0 | |
29/03/2012 |
19.82
|
230 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
28/03/2012 |
19.82
|
38,360 | 20.20 | 20.20 | 19.82 | 20 | 0 | 0.0 | |
27/03/2012 |
20.20
|
9,210 | 21.27 | 21.27 | 20.20 | 0 | 0 | 0 | |
26/03/2012 |
21.27
|
5,170 | 20.74 | 21.27 | 20.06 | 30 | 0 | 0.0 | |
23/03/2012 |
20.74
|
60 | 20.69 | 20.74 | 20.11 | 0 | 0 | 0 | |
22/03/2012 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
21/03/2012 |
20.69
|
770 | 20.69 | 20.69 | 20.69 | 200 | 0 | 0.0 | |
20/03/2012 |
20.69
|
4,250 | 19.72 | 20.69 | 18.90 | 1,080 | 0 | 0.0 | |
19/03/2012 |
19.72
|
2,520 | 20.74 | 20.74 | 19.72 | 200 | 0 | 0.0 | |
16/03/2012 |
20.74
|
830 | 19.82 | 20.74 | 20.74 | 0 | 0 | 0 | |
15/03/2012 |
19.82
|
60 | 19.24 | 19.82 | 18.85 | 50 | 0 | 0.0 | |
14/03/2012 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
13/03/2012 |
19.24
|
30 | 18.95 | 19.24 | 19.24 | 0 | 0 | 0 | |
12/03/2012 |
18.95
|
3,120 | 19.91 | 19.91 | 18.95 | 0 | 0 | 0 | |
09/03/2012 |
19.91
|
1,080 | 19.24 | 20.16 | 19.09 | 0 | 0 | 0 | |
08/03/2012 |
19.24
|
4,560 | 20.20 | 20.20 | 19.24 | 0 | 2,400 | -0.1 | |
07/03/2012 |
20.20
|
400 | 21.27 | 21.99 | 20.20 | 150 | 0 | 0.0 | |
06/03/2012 |
21.27
|
2,300 | 20.30 | 21.32 | 19.33 | 270 | 0 | 0.0 | |
05/03/2012 |
20.30
|
4,350 | 19.33 | 20.30 | 20.30 | 0 | 200 | -0.0 | |
02/03/2012 |
19.33
|
700 | 19.04 | 19.33 | 19.33 | 0 | 0 | 0 | |
01/03/2012 |
19.04
|
3,500 | 18.37 | 19.09 | 18.85 | 400 | 0 | 0.0 | |
29/02/2012 |
18.37
|
3,270 | 18.61 | 18.61 | 18.13 | 50 | 0 | 0.0 | |
28/02/2012 |
18.61
|
2,160 | 18.85 | 18.85 | 18.61 | 0 | 0 | 0 | |
27/02/2012 |
18.85
|
1,780 | 19.04 | 19.04 | 18.85 | 880 | 0 | 0.0 | |
24/02/2012 |
19.04
|
3,640 | 19.00 | 19.04 | 18.85 | 0 | 0 | 0 | |
23/02/2012 |
19.00
|
1,100 | 19.04 | 19.04 | 18.85 | 0 | 0 | 0 | |
22/02/2012 |
19.04
|
3,110 | 19.09 | 19.09 | 18.37 | 0 | 0 | 0 | |
21/02/2012 |
19.09
|
4,060 | 19.09 | 19.14 | 19.09 | 0 | 910 | -0.0 | |
20/02/2012 |
19.09
|
1,620 | 18.22 | 19.09 | 18.22 | 0 | 100 | -0.0 | |
17/02/2012 |
18.22
|
16,210 | 17.50 | 18.22 | 17.50 | 0 | 4,160 | -0.2 | |
16/02/2012 |
17.50
|
36,810 | 18.37 | 19.24 | 17.45 | 0 | 18,150 | -0.7 | |
15/02/2012 |
18.37
|
42,780 | 19.33 | 19.33 | 18.37 | 50 | 15,440 | -0.6 | |
14/02/2012 |
19.33
|
1,200 | 20.16 | 20.16 | 19.33 | 0 | 0 | 0 | |
13/02/2012 |
20.16
|
110 | 19.33 | 20.16 | 20.16 | 100 | 50 | 0.0 | |
10/02/2012 |
19.33
|
5,800 | 19.91 | 20.01 | 19.33 | 100 | 2,900 | -0.1 | |
09/02/2012 |
19.91
|
5,450 | 19.91 | 19.91 | 19.91 | 0 | 4,940 | -0.2 | |
08/02/2012 |
19.91
|
9,650 | 19.00 | 19.91 | 19.82 | 100 | 9,060 | -0.4 | |
07/02/2012 |
19.00
|
2,600 | 19.33 | 19.33 | 18.85 | 100 | 2,500 | -0.1 | |
06/02/2012 |
19.33
|
10 | 20.30 | 20.30 | 19.33 | 0 | 0 | 0 | |
03/02/2012 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
02/02/2012 |
20.30
|
4,620 | 19.96 | 20.30 | 20.01 | 0 | 3,510 | -0.1 | |
01/02/2012 |
19.96
|
2,690 | 19.91 | 20.78 | 19.96 | 1,950 | 2,180 | -0.0 | |
31/01/2012 |
19.91
|
390 | 19.87 | 20.06 | 19.91 | 0 | 340 | -0.0 | |
30/01/2012 |
19.87
|
2,210 | 19.82 | 19.96 | 19.87 | 100 | 1,510 | -0.1 | |
20/01/2012 |
19.82
|
2,500 | 19.96 | 19.96 | 19.82 | 0 | 2,500 | -0.1 | |
19/01/2012 |
19.96
|
500 | 19.09 | 19.96 | 19.96 | 0 | 400 | -0.0 | |
18/01/2012 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
17/01/2012 |
19.09
|
10,480 | 20.01 | 20.01 | 19.09 | 0 | 9,420 | -0.4 | |
16/01/2012 |
20.01
|
100 | 19.38 | 20.01 | 20.01 | 100 | 100 | 0 | |
13/01/2012 |
19.38
|
99,800 | 20.06 | 20.06 | 19.33 | 0 | 99,000 | -4.0 | |
12/01/2012 |
20.06
|
10,030 | 20.06 | 20.06 | 20.06 | 0 | 9,940 | -0.4 | |
11/01/2012 |
20.06
|
1,050 | 20.01 | 20.06 | 20.01 | 0 | 1,050 | -0.0 | |
10/01/2012 |
20.01
|
116,510 | 21.03 | 21.03 | 20.01 | 0 | 54,510 | -2.3 | |
09/01/2012 |
21.03
|
15,110 | 21.03 | 21.03 | 21.03 | 0 | 15,000 | -0.7 | |
06/01/2012 |
21.03
|
110 | 21.75 | 21.75 | 21.03 | 100 | 100 | 0 | |
05/01/2012 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 100 | -0.0 | |
04/01/2012 |
21.75
|
7,000 | 22.09 | 22.09 | 21.75 | 0 | 2,000 | -0.1 | |
03/01/2012 |
22.09
|
1,020 | 22.09 | 22.09 | 22.09 | 0 | 1,010 | -0.0 | |
30/12/2011 |
22.09
|
9,060 | 21.99 | 22.09 | 21.99 | 0 | 4,060 | -0.2 | |
29/12/2011 |
21.99
|
6,520 | 22.23 | 22.23 | 21.99 | 0 | 5,520 | -0.3 | |
28/12/2011 |
22.23
|
17,000 | 22.72 | 22.72 | 22.23 | 0 | 16,500 | -0.8 | |
27/12/2011 |
22.72
|
4,610 | 22.96 | 22.96 | 22.48 | 0 | 4,500 | -0.2 | |
26/12/2011 |
22.96
|
23,410 | 22.96 | 22.96 | 22.72 | 0 | 8,410 | -0.4 | |
23/12/2011 |
22.96
|
120 | 23.44 | 23.44 | 22.96 | 0 | 110 | -0.0 | |
22/12/2011 |
23.44
|
30 | 23.93 | 23.93 | 23.44 | 0 | 10 | -0.0 | |
21/12/2011 |
23.93
|
5,000 | 24.17 | 24.17 | 23.44 | 0 | 3,900 | -0.2 | |
20/12/2011 |
24.17
|
20,600 | 24.89 | 24.89 | 24.17 | 0 | 16,600 | -0.8 | |
19/12/2011 |
24.89
|
6,500 | 24.89 | 24.89 | 24.89 | 0 | 6,500 | -0.3 | |
16/12/2011 |
24.89
|
4,000 | 24.89 | 24.89 | 24.89 | 0 | 4,000 | -0.2 | |
15/12/2011 |
24.89
|
2,450 | 25.13 | 25.13 | 24.89 | 0 | 1,930 | -0.1 | |
14/12/2011 |
25.13
|
500 | 25.13 | 25.13 | 25.13 | 0 | 500 | -0.0 | |
13/12/2011 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
12/12/2011 |
25.13
|
7,870 | 25.13 | 25.13 | 25.13 | 0 | 7,870 | -0.4 | |
09/12/2011 |
25.13
|
2,500 | 25.62 | 25.62 | 25.13 | 0 | 500 | -0.0 | |
08/12/2011 |
25.62
|
1,000 | 25.62 | 25.62 | 25.62 | 0 | 610 | -0.0 | |
07/12/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/12/2011 |
25.62
|
0 | 24.89 | 25.62 | 25.62 | 0 | 0 | 0 | |
06/12/2011 |
24.89
|
17,860 | 24.89 | 25.36 | 24.66 | 0 | 11,000 | -0.6 | |
05/12/2011 |
24.89
|
4,000 | 24.89 | 24.89 | 24.89 | 0 | 4,000 | -0.2 | |
02/12/2011 |
24.89
|
1,000 | 24.89 | 24.89 | 24.89 | 0 | 1,000 | -0.1 | |
01/12/2011 |
24.89
|
10 | 25.83 | 25.83 | 24.89 | 0 | 0 | 0 | |
30/11/2011 |
25.83
|
4,080 | 27.01 | 27.01 | 25.83 | 0 | 2,070 | -0.1 | |
29/11/2011 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
28/11/2011 |
27.01
|
1,680 | 26.77 | 27.01 | 26.07 | 200 | 100 | 0.0 | |
25/11/2011 |
26.77
|
300 | 26.54 | 26.77 | 26.77 | 0 | 0 | 0 | |
24/11/2011 |
26.54
|
19,670 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
23/11/2011 |
26.54
|
1,700 | 26.07 | 26.54 | 26.07 | 0 | 0 | 0 | |
22/11/2011 |
26.07
|
500 | 26.54 | 26.54 | 26.07 | 0 | 0 | 0 | |
21/11/2011 |
26.54
|
20,480 | 26.54 | 26.54 | 26.30 | 0 | 0 | 0 | |
18/11/2011 |
26.54
|
13,900 | 26.54 | 26.54 | 25.83 | 0 | 6,000 | -0.3 | |
17/11/2011 |
26.54
|
43,700 | 26.30 | 26.54 | 25.83 | 0 | 11,500 | -0.6 | |
16/11/2011 |
26.30
|
10,050 | 26.30 | 26.77 | 26.07 | 0 | 3,120 | -0.2 | |
15/11/2011 |
26.30
|
14,550 | 26.54 | 26.77 | 25.83 | 0 | 5,250 | -0.3 |