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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
13.03
|
0 | 13.21 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/11/2011 |
13.21
|
1,300 | 12.38 | 13.21 | 12.38 | 0 | 0 | 0 | |
22/11/2011 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
21/11/2011 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
18/11/2011 |
12.38
|
200 | 12.97 | 12.97 | 12.38 | 0 | 0 | 0 | |
17/11/2011 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
16/11/2011 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
15/11/2011 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
14/11/2011 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
11/11/2011 |
12.97
|
400 | 13.44 | 13.44 | 12.97 | 0 | 0 | 0 | |
10/11/2011 |
13.44
|
600 | 14.44 | 15.45 | 13.44 | 0 | 0 | 0 | |
09/11/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
08/11/2011 |
14.44
|
69,900 | 14.80 | 14.80 | 14.44 | 0 | 0 | 0 | |
07/11/2011 |
14.80
|
500 | 15.15 | 15.15 | 14.80 | 0 | 0 | 0 | |
04/11/2011 |
15.15
|
100 | 14.74 | 15.15 | 15.15 | 0 | 0 | 0 | |
03/11/2011 |
14.74
|
1,300 | 15.03 | 15.03 | 14.03 | 0 | 0 | 0 | |
02/11/2011 |
15.03
|
100 | 15.09 | 15.09 | 15.03 | 0 | 0 | 0 | |
01/11/2011 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
31/10/2011 |
15.09
|
2,100 | 16.45 | 17.10 | 15.09 | 0 | 0 | 0 | |
28/10/2011 |
16.45
|
10,400 | 15.45 | 16.45 | 15.39 | 0 | 100 | -0.0 | |
27/10/2011 |
15.45
|
30,600 | 15.33 | 15.45 | 15.27 | 0 | 0 | 0 | |
26/10/2011 |
15.33
|
9,700 | 13.50 | 15.45 | 15.03 | 0 | 0 | 0 | |
25/10/2011 |
13.50
|
8,500 | 14.44 | 15.45 | 13.50 | 0 | 0 | 0 | |
24/10/2011 |
14.44
|
100 | 14.50 | 14.50 | 14.44 | 0 | 0 | 0 | |
21/10/2011 |
14.50
|
3,700 | 14.80 | 15.62 | 14.50 | 0 | 0 | 0 | |
20/10/2011 |
14.80
|
800 | 17.04 | 17.04 | 14.80 | 0 | 0 | 0 | |
19/10/2011 |
17.04
|
300 | 16.39 | 17.04 | 15.03 | 0 | 0 | 0 | |
18/10/2011 |
16.39
|
1,800 | 14.86 | 16.39 | 15.92 | 0 | 1,000 | -0.0 | |
17/10/2011 |
14.86
|
3,600 | 14.21 | 15.62 | 14.86 | 0 | 0 | 0 | |
14/10/2011 |
14.21
|
3,100 | 13.74 | 15.03 | 13.21 | 0 | 0 | 0 | |
13/10/2011 |
13.74
|
300 | 14.74 | 14.74 | 13.74 | 0 | 0 | 0 | |
12/10/2011 |
14.74
|
300 | 14.97 | 14.97 | 14.74 | 0 | 0 | 0 | |
11/10/2011 |
14.97
|
2,500 | 14.03 | 14.97 | 13.09 | 0 | 0 | 0 | |
10/10/2011 |
14.03
|
100 | 15.03 | 15.03 | 14.03 | 0 | 0 | 0 | |
07/10/2011 |
15.03
|
4,000 | 14.33 | 15.03 | 15.03 | 0 | 0 | 0 | |
06/10/2011 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
05/10/2011 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
04/10/2011 |
14.33
|
1,600 | 13.44 | 14.33 | 14.27 | 0 | 0 | 0 | |
03/10/2011 |
13.44
|
400 | 13.26 | 13.44 | 13.44 | 0 | 0 | 0 | |
30/09/2011 |
13.26
|
100 | 13.21 | 13.26 | 13.26 | 0 | 100 | -0.0 | |
29/09/2011 |
13.21
|
0 | 13.26 | 13.21 | 13.21 | 0 | 0 | 0 | |
28/09/2011 |
13.26
|
1,300 | 12.97 | 13.56 | 12.97 | 0 | 1,000 | -0.0 | |
27/09/2011 |
12.97
|
0 | 13.85 | 12.97 | 12.97 | 0 | 0 | 0 | |
26/09/2011 |
13.85
|
2,000 | 13.03 | 13.85 | 12.09 | 0 | 900 | -0.0 | |
23/09/2011 |
13.03
|
2,300 | 13.03 | 13.03 | 12.73 | 0 | 900 | -0.0 | |
22/09/2011 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
21/09/2011 |
13.03
|
100 | 13.97 | 13.97 | 13.03 | 0 | 100 | -0.0 | |
20/09/2011 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
19/09/2011 |
13.97
|
200 | 14.97 | 14.97 | 13.97 | 0 | 0 | 0 | |
16/09/2011 |
14.97
|
0 | 15.27 | 14.97 | 14.97 | 0 | 0 | 0 | |
15/09/2011 |
15.27
|
1,100 | 14.80 | 15.27 | 14.74 | 0 | 0 | 0 | |
14/09/2011 |
14.80
|
1,700 | 13.56 | 14.80 | 13.79 | 0 | 0 | 0 | |
13/09/2011 |
13.56
|
2,600 | 13.15 | 13.97 | 13.56 | 0 | 0 | 0 | |
12/09/2011 |
13.15
|
200 | 12.32 | 13.15 | 12.97 | 0 | 0 | 0 | |
09/09/2011 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
08/09/2011 |
12.32
|
3,200 | 11.55 | 12.32 | 12.20 | 0 | 0 | 0 | |
07/09/2011 |
11.55
|
100 | 10.85 | 11.55 | 11.55 | 0 | 0 | 0 | |
06/09/2011 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
05/09/2011 |
10.85
|
100 | 11.61 | 11.61 | 10.85 | 0 | 0 | 0 | |
01/09/2011 |
11.61
|
200 | 10.91 | 11.61 | 11.61 | 0 | 0 | 0 | |
31/08/2011 |
10.91
|
100 | 11.55 | 11.55 | 10.91 | 0 | 0 | 0 | |
30/08/2011 |
11.55
|
1,900 | 11.55 | 11.61 | 11.55 | 0 | 0 | 0 | |
29/08/2011 |
11.55
|
3,200 | 12.38 | 12.38 | 11.55 | 0 | 0 | 0 | |
26/08/2011 |
12.38
|
800 | 11.91 | 12.85 | 11.67 | 0 | 0 | 0 | |
25/08/2011 |
11.91
|
1,300 | 12.79 | 13.62 | 11.91 | 0 | 0 | 0 | |
24/08/2011 |
12.79
|
100 | 12.09 | 12.79 | 12.79 | 0 | 0 | 0 | |
23/08/2011 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
22/08/2011 |
12.09
|
100 | 11.32 | 12.09 | 12.09 | 0 | 0 | 0 | |
19/08/2011 |
11.32
|
0 | 10.73 | 11.32 | 11.32 | 0 | 0 | 0 | |
18/08/2011 |
10.73
|
2,000 | 11.44 | 11.79 | 10.73 | 0 | 0 | 0 | |
17/08/2011 |
11.44
|
100 | 12.20 | 12.20 | 11.44 | 0 | 0 | 0 | |
16/08/2011 |
12.20
|
100 | 12.91 | 12.91 | 12.20 | 0 | 0 | 0 | |
15/08/2011 |
12.91
|
600 | 13.91 | 13.91 | 12.91 | 0 | 0 | 0 | |
12/08/2011 |
13.91
|
6,500 | 13.03 | 13.91 | 13.85 | 0 | 2,000 | -0.0 | |
11/08/2011 |
13.03
|
0 | 12.97 | 13.03 | 13.03 | 0 | 0 | 0 | |
10/08/2011 |
12.97
|
3,000 | 12.38 | 13.09 | 12.97 | 0 | 0 | 0 | |
09/08/2011 |
12.38
|
3,000 | 11.55 | 12.38 | 12.38 | 0 | 0 | 0 | |
08/08/2011 |
11.55
|
2,100 | 11.32 | 11.73 | 11.55 | 0 | 1,200 | -0.0 | |
05/08/2011 |
11.32
|
8,200 | 10.61 | 11.32 | 10.61 | 0 | 1,000 | -0.0 | |
04/08/2011 |
10.61
|
400 | 11.02 | 11.02 | 10.61 | 300 | 0 | 0.0 | |
03/08/2011 |
11.02
|
100 | 10.32 | 11.02 | 11.02 | 0 | 0 | 0 | |
02/08/2011 |
10.32
|
500 | 10.61 | 10.61 | 10.32 | 500 | 0 | 0.0 | |
01/08/2011 |
10.61
|
5,100 | 10.20 | 10.61 | 10.61 | 0 | 900 | -0.0 | |
29/07/2011 |
10.20
|
9,200 | 10.96 | 10.96 | 10.20 | 0 | 0 | 0 | |
28/07/2011 |
10.96
|
500 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
27/07/2011 |
10.96
|
3,100 | 11.79 | 11.79 | 10.96 | 0 | 0 | 0 | |
26/07/2011 |
11.79
|
5,100 | 11.20 | 11.79 | 11.79 | 0 | 0 | 0 | |
25/07/2011 |
11.20
|
100 | 10.96 | 11.20 | 11.20 | 0 | 100 | -0.0 | |
22/07/2011 |
10.96
|
100 | 10.26 | 10.96 | 10.96 | 0 | 0 | 0 | |
21/07/2011 |
10.26
|
200 | 10.91 | 10.91 | 10.26 | 200 | 0 | 0.0 | |
20/07/2011 |
10.91
|
3,000 | 11.55 | 11.55 | 10.91 | 2,000 | 1,000 | 0.0 | |
19/07/2011 |
11.55
|
500 | 10.85 | 11.55 | 10.61 | 0 | 300 | -0.0 | |
18/07/2011 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
15/07/2011 |
10.85
|
200 | 10.73 | 10.85 | 10.85 | 0 | 0 | 0 | |
14/07/2011 |
10.73
|
2,000 | 10.67 | 10.73 | 10.73 | 0 | 2,000 | -0.0 | |
13/07/2011 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
12/07/2011 |
10.67
|
200 | 11.02 | 11.02 | 10.67 | 0 | 0 | 0 | |
11/07/2011 |
11.02
|
1,000 | 11.38 | 11.38 | 11.02 | 0 | 0 | 0 | |
08/07/2011 |
11.38
|
0 | 11.20 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/07/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/07/2011 |
11.20
|
3,600 | 12.09 | 12.38 | 11.20 | 0 | 1,000 | -0.0 |