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
(2024-09-13) |
15 | 5.88% | 7,200 | -1,800 | -0.5 |
249.10
290.40
270
|
3 tháng
(2024-08-14) |
30 | 12.50% | 13,600 | -1,600 | -0.4 |
240
290.40
270
|
6 tháng
(2024-05-16) |
76.49 | 39.52% | 46,500 | -1,416 | -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
(2022-11-23) |
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
(2019-12-09) |
164.48 | 155.88% | 1,053,378 | 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) |
|
15/06/2012 |
14.95
|
100 | 15.31 | 15.31 | 14.95 | 0 | 0 | 0 | |
14/06/2012 |
15.31
|
11,900 | 15.35 | 16.02 | 14.28 | 1,900 | 0 | 0.1 | |
13/06/2012 |
15.35
|
6,200 | 14.42 | 15.35 | 13.66 | 1,900 | 0 | 0.1 | |
12/06/2012 |
14.42
|
2,100 | 14.42 | 14.64 | 14.42 | 0 | 0 | 0 | |
11/06/2012 |
14.42
|
2,200 | 15.48 | 15.48 | 14.42 | 0 | 0 | 0 | |
08/06/2012 |
15.48
|
100 | 14.59 | 15.48 | 15.48 | 0 | 0 | 0 | |
07/06/2012 |
14.59
|
600 | 14.46 | 14.59 | 14.59 | 0 | 0 | 0 | |
06/06/2012 |
14.46
|
500 | 13.62 | 14.46 | 14.46 | 0 | 0 | 0 | |
05/06/2012 |
13.62
|
200 | 14.55 | 15.35 | 13.62 | 0 | 0 | 0 | |
04/06/2012 |
14.55
|
7,000 | 14.64 | 15.66 | 13.62 | 2,000 | 0 | 0.1 | |
01/06/2012 |
14.64
|
1,700 | 14.19 | 14.64 | 13.35 | 1,100 | 0 | 0.0 | |
31/05/2012 |
14.19
|
2,900 | 15.22 | 15.22 | 14.19 | 0 | 0 | 0 | |
30/05/2012 |
15.22
|
6,600 | 15.44 | 15.44 | 14.37 | 0 | 0 | 0 | |
29/05/2012 |
15.44
|
500 | 15.53 | 15.53 | 15.44 | 0 | 0 | 0 | |
28/05/2012 |
15.53
|
500 | 14.33 | 15.53 | 15.53 | 0 | 0 | 0 | |
25/05/2012 |
14.33
|
1,300 | 14.10 | 15.08 | 14.33 | 0 | 0 | 0 | |
24/05/2012 |
14.10
|
600 | 15.39 | 15.39 | 14.10 | 0 | 0 | 0 | |
23/05/2012 |
15.39
|
10,300 | 15.53 | 15.53 | 14.46 | 0 | 0 | 0 | |
22/05/2012 |
15.53
|
700 | 14.68 | 15.53 | 14.68 | 0 | 0 | 0 | |
21/05/2012 |
14.68
|
700 | 15.75 | 15.97 | 14.68 | 0 | 0 | 0 | |
18/05/2012 |
15.75
|
3,100 | 15.62 | 16.33 | 14.55 | 0 | 0 | 0 | |
17/05/2012 |
15.62
|
4,100 | 16.77 | 16.77 | 15.62 | 0 | 0 | 0 | |
16/05/2012: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2012 |
16.77
|
3,200 | 15.71 | 16.77 | 16.77 | 3,200 | 0 | 0.1 | |
15/05/2012 |
15.71
|
2,000 | 15.79 | 15.79 | 15.37 | 0 | 0 | 0 | |
14/05/2012 |
15.79
|
500 | 15.50 | 15.79 | 15.79 | 0 | 0 | 0 | |
11/05/2012 |
15.50
|
3,100 | 15.54 | 15.83 | 14.49 | 0 | 0 | 0 | |
10/05/2012 |
15.54
|
1,100 | 14.86 | 15.54 | 14.86 | 0 | 0 | 0 | |
09/05/2012 |
14.86
|
1,100 | 15.96 | 16.38 | 14.86 | 0 | 0 | 0 | |
08/05/2012 |
15.96
|
7,100 | 15.87 | 16.42 | 14.78 | 0 | 0 | 0 | |
07/05/2012 |
15.87
|
6,700 | 15.96 | 15.96 | 14.86 | 1,800 | 0 | 0.1 | |
04/05/2012 |
15.96
|
6,000 | 15.75 | 15.96 | 14.74 | 2,900 | 0 | 0.1 | |
03/05/2012 |
15.75
|
7,500 | 15.87 | 15.87 | 14.78 | 2,900 | 0 | 0.1 | |
02/05/2012 |
15.87
|
6,100 | 15.83 | 15.96 | 14.74 | 2,900 | 0 | 0.1 | |
27/04/2012 |
15.83
|
7,100 | 15.87 | 15.87 | 14.78 | 2,900 | 0 | 0.1 | |
26/04/2012 |
15.87
|
2,500 | 15.58 | 15.87 | 14.74 | 0 | 0 | 0 | |
25/04/2012 |
15.58
|
400 | 15.12 | 15.58 | 15.07 | 0 | 0 | 0 | |
24/04/2012 |
15.12
|
2,400 | 14.15 | 15.12 | 14.11 | 0 | 0 | 0 | |
23/04/2012 |
14.15
|
600 | 15.07 | 16.04 | 14.15 | 0 | 0 | 0 | |
20/04/2012 |
15.07
|
1,000 | 14.11 | 15.07 | 14.06 | 100 | 0 | 0.0 | |
19/04/2012 |
14.11
|
1,000 | 15.07 | 15.07 | 14.11 | 1,000 | 0 | 0.0 | |
18/04/2012 |
15.07
|
4,400 | 15.16 | 15.16 | 14.15 | 3,000 | 0 | 0.1 | |
17/04/2012 |
15.16
|
3,100 | 15.75 | 15.75 | 14.65 | 0 | 0 | 0 | |
16/04/2012 |
15.75
|
1,000 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
13/04/2012 |
15.75
|
1,100 | 16.17 | 16.17 | 15.58 | 0 | 0 | 0 | |
12/04/2012 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
11/04/2012 |
16.17
|
1,000 | 16.21 | 16.21 | 16.00 | 0 | 0 | 0 | |
10/04/2012 |
16.21
|
1,200 | 16.30 | 16.30 | 16.00 | 0 | 0 | 0 | |
09/04/2012 |
16.30
|
700 | 16.51 | 16.51 | 16.30 | 0 | 0 | 0 | |
06/04/2012 |
16.51
|
800 | 16.34 | 16.67 | 15.20 | 0 | 0 | 0 | |
05/04/2012 |
16.34
|
700 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
04/04/2012 |
16.34
|
1,500 | 15.96 | 16.34 | 15.96 | 0 | 0 | 0 | |
03/04/2012 |
15.96
|
3,000 | 15.50 | 15.96 | 14.44 | 1,500 | 0 | 0.1 | |
30/03/2012 |
15.50
|
4,200 | 15.12 | 15.50 | 14.44 | 3,200 | 6,200 | -0.1 | |
29/03/2012 |
15.12
|
5,600 | 14.91 | 15.12 | 14.49 | 3,600 | 0 | 0.1 | |
28/03/2012 |
14.91
|
4,000 | 14.40 | 14.91 | 14.53 | 1,800 | 0 | 0.1 | |
27/03/2012 |
14.40
|
3,600 | 15.12 | 15.96 | 14.40 | 300 | 0 | 0.0 | |
26/03/2012 |
15.12
|
5,100 | 14.70 | 15.12 | 14.40 | 0 | 0 | 0 | |
23/03/2012 |
14.70
|
11,000 | 14.57 | 14.70 | 14.23 | 3,600 | 0 | 0.1 | |
22/03/2012 |
14.57
|
19,200 | 14.49 | 14.61 | 14.27 | 5,700 | 0 | 0.2 | |
21/03/2012 |
14.49
|
30,100 | 14.23 | 15.33 | 14.32 | 0 | 0 | 0 | |
20/03/2012 |
14.23
|
14,500 | 14.27 | 15.20 | 14.23 | 6,000 | 0 | 0.2 | |
19/03/2012 |
14.27
|
8,800 | 14.49 | 14.49 | 14.27 | 6,000 | 0 | 0.2 | |
16/03/2012 |
14.49
|
3,700 | 14.27 | 14.61 | 14.44 | 0 | 0 | 0 | |
15/03/2012 |
14.27
|
8,500 | 14.06 | 14.78 | 14.27 | 0 | 0 | 0 | |
14/03/2012 |
14.06
|
8,900 | 13.39 | 14.61 | 13.90 | 0 | 0 | 0 | |
13/03/2012 |
13.39
|
2,300 | 14.02 | 14.11 | 13.39 | 0 | 0 | 0 | |
12/03/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/03/2012 |
14.02
|
11,600 | 13.81 | 14.27 | 13.81 | 0 | 0 | 0 | |
09/03/2012 |
13.81
|
22,100 | 13.28 | 14.47 | 13.28 | 6,300 | 0 | 0.2 | |
08/03/2012 |
13.28
|
20,000 | 13.69 | 14.22 | 13.28 | 6,100 | 0 | 0.2 | |
07/03/2012 |
13.69
|
2,700 | 13.85 | 14.26 | 13.69 | 0 | 0 | 0 | |
06/03/2012 |
13.85
|
11,500 | 13.24 | 14.06 | 12.87 | 0 | 0 | 0 | |
05/03/2012 |
13.24
|
6,300 | 12.87 | 13.44 | 12.83 | 0 | 0 | 0 | |
02/03/2012 |
12.87
|
3,100 | 12.34 | 13.04 | 12.30 | 0 | 0 | 0 | |
01/03/2012 |
12.34
|
3,000 | 12.38 | 12.38 | 12.34 | 0 | 0 | 0 | |
29/02/2012 |
12.38
|
25,000 | 11.52 | 12.38 | 11.48 | 2,000 | 0 | 0.1 | |
28/02/2012 |
11.52
|
12,800 | 11.93 | 12.38 | 11.48 | 0 | 0 | 0 | |
27/02/2012 |
11.93
|
28,900 | 11.77 | 12.01 | 11.36 | 7,400 | 0 | 0.2 | |
24/02/2012 |
11.77
|
30,800 | 11.89 | 12.01 | 11.36 | 7,200 | 0 | 0.2 | |
23/02/2012 |
11.89
|
18,800 | 11.03 | 11.89 | 11.40 | 7,400 | 0 | 0.2 | |
22/02/2012 |
11.03
|
29,600 | 11.77 | 11.93 | 11.03 | 7,400 | 0 | 0.2 | |
21/02/2012 |
11.77
|
2,800 | 11.40 | 11.77 | 11.77 | 0 | 0 | 0 | |
20/02/2012 |
11.40
|
3,100 | 11.32 | 11.40 | 11.28 | 0 | 0 | 0 | |
17/02/2012 |
11.32
|
7,400 | 11.03 | 11.32 | 10.87 | 0 | 0 | 0 | |
16/02/2012 |
11.03
|
20,700 | 11.32 | 11.36 | 10.91 | 7,700 | 0 | 0.2 | |
15/02/2012 |
11.32
|
5,400 | 11.32 | 11.32 | 10.91 | 900 | 0 | 0.0 | |
14/02/2012 |
11.32
|
20,000 | 11.16 | 11.40 | 10.91 | 7,700 | 0 | 0.2 | |
13/02/2012 |
11.16
|
16,900 | 11.20 | 11.52 | 10.95 | 7,700 | 0 | 0.2 | |
10/02/2012 |
11.20
|
3,000 | 11.40 | 11.40 | 10.95 | 0 | 0 | 0 | |
09/02/2012 |
11.40
|
26,400 | 11.11 | 11.40 | 10.71 | 7,800 | 0 | 0.2 | |
08/02/2012 |
11.11
|
5,300 | 11.07 | 11.11 | 10.71 | 0 | 0 | 0 | |
07/02/2012 |
11.07
|
5,600 | 11.07 | 11.11 | 10.62 | 0 | 0 | 0 | |
06/02/2012 |
11.07
|
11,900 | 10.75 | 11.40 | 10.62 | 5,700 | 0 | 0.1 | |
03/02/2012 |
10.75
|
3,900 | 11.24 | 11.36 | 10.62 | 100 | 0 | 0.0 | |
02/02/2012 |
11.24
|
13,400 | 11.03 | 11.40 | 10.62 | 7,800 | 0 | 0.2 | |
01/02/2012 |
11.03
|
11,500 | 10.75 | 11.48 | 10.75 | 3,900 | 0 | 0.1 | |
31/01/2012 |
10.75
|
5,900 | 11.60 | 11.73 | 10.75 | 3,900 | 0 | 0.1 | |
30/01/2012 |
11.60
|
1,100 | 10.87 | 11.60 | 10.62 | 0 | 0 | 0 | |
20/01/2012 |
10.87
|
9,200 | 11.40 | 11.40 | 10.54 | 3,900 | 0 | 0.1 | |
19/01/2012 |
11.40
|
3,400 | 10.87 | 11.40 | 10.87 | 0 | 0 | 0 | |
18/01/2012 |
10.87
|
3,500 | 10.95 | 11.36 | 10.54 | 0 | 0 | 0 |