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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2011 |
13.10
|
6,400 | 13.70 | 13.70 | 13 | 0 | 0 | 0 | |
01/08/2011 |
13.70
|
4,100 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 | |
29/07/2011 |
13.90
|
7,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
28/07/2011 |
13.90
|
3,300 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 | |
27/07/2011 |
13.90
|
5,200 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 | |
26/07/2011 |
14.10
|
5,300 | 14.10 | 14.40 | 14 | 0 | 0 | 0 | |
25/07/2011 |
14.10
|
6,300 | 14.40 | 14.50 | 14.10 | 0 | 0 | 0 | |
22/07/2011 |
14.40
|
11,400 | 14.20 | 14.50 | 14.30 | 500 | 0 | 0.0 | |
21/07/2011 |
14.20
|
8,700 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 | |
20/07/2011 |
14.50
|
10,400 | 15 | 15 | 14 | 0 | 0 | 0 | |
19/07/2011 |
15
|
300 | 14.10 | 15 | 13.20 | 0 | 0 | 0 | |
18/07/2011 |
14.10
|
13,900 | 14.40 | 14.40 | 14 | 0 | 0 | 0 | |
15/07/2011 |
14.40
|
7,600 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
14/07/2011 |
14.50
|
7,300 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
13/07/2011 |
14.40
|
7,300 | 14.70 | 15 | 14.40 | 0 | 0 | 0 | |
12/07/2011 |
14.70
|
11,600 | 14.70 | 14.70 | 14.50 | 0 | 2,500 | -0.0 | |
11/07/2011 |
14.70
|
4,400 | 14.70 | 15 | 14.50 | 0 | 0 | 0 | |
08/07/2011 |
14.70
|
9,200 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 | |
07/07/2011 |
14.80
|
9,200 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 | |
06/07/2011 |
15.20
|
14,600 | 16.30 | 16.30 | 15.20 | 1,000 | 0 | 0.0 | |
05/07/2011 |
16.30
|
10,200 | 15.50 | 17 | 16 | 0 | 0 | 0 | |
04/07/2011 |
15.50
|
1,600 | 15.50 | 16.80 | 15.50 | 0 | 0 | 0 | |
01/07/2011 |
15.50
|
29,600 | 15.20 | 16 | 15.30 | 2,000 | 0 | 0.0 | |
30/06/2011 |
15.20
|
20,000 | 14.80 | 15.30 | 14.60 | 0 | 0 | 0 | |
29/06/2011 |
14.80
|
12,800 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
28/06/2011 |
15
|
19,800 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
27/06/2011 |
15.10
|
10,500 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 | |
24/06/2011 |
15.50
|
3,600 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 | |
23/06/2011 |
15.10
|
7,900 | 15.60 | 15.60 | 15 | 500 | 0 | 0.0 | |
22/06/2011 |
15.60
|
15,800 | 15.40 | 16.20 | 14.80 | 0 | 0 | 0 | |
21/06/2011 |
15.40
|
10,300 | 15 | 15.50 | 14.60 | 0 | 0 | 0 | |
20/06/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/06/2011 |
15
|
16,300 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 | |
17/06/2011 |
15.70
|
16,200 | 16.77 | 16.77 | 15.70 | 500 | 0 | 0.0 | |
16/06/2011 |
16.77
|
5,300 | 16.77 | 17.35 | 16.38 | 0 | 0 | 0 | |
15/06/2011 |
16.77
|
21,200 | 17.44 | 17.44 | 16.77 | 0 | 0 | 0 | |
14/06/2011 |
17.44
|
70,900 | 17.64 | 18.61 | 16.38 | 200 | 0 | 0.0 | |
13/06/2011 |
17.64
|
48,500 | 16.67 | 17.64 | 16.48 | 1,000 | 0 | 0.0 | |
10/06/2011 |
16.67
|
75,100 | 15.70 | 16.67 | 16.09 | 0 | 100 | -0.0 | |
09/06/2011 |
15.70
|
15,200 | 15.80 | 15.99 | 15.41 | 0 | 0 | 0 | |
08/06/2011 |
15.80
|
26,700 | 15.80 | 16.67 | 15.51 | 0 | 0 | 0 | |
07/06/2011 |
15.80
|
21,400 | 15.51 | 15.80 | 15.70 | 0 | 0 | 0 | |
06/06/2011 |
15.51
|
18,800 | 15.80 | 15.80 | 14.73 | 0 | 0 | 0 | |
03/06/2011 |
15.80
|
24,200 | 16.09 | 17.15 | 15.02 | 0 | 0 | 0 | |
02/06/2011 |
16.09
|
31,600 | 15.51 | 16.09 | 15.70 | 0 | 200 | -0.0 | |
01/06/2011 |
15.51
|
18,700 | 14.54 | 15.51 | 13.66 | 0 | 0 | 0 | |
31/05/2011 |
14.54
|
19,300 | 15.02 | 15.02 | 14.44 | 0 | 0 | 0 | |
30/05/2011 |
15.02
|
8,100 | 16.18 | 17.06 | 14.92 | 0 | 0 | 0 | |
27/05/2011 |
16.18
|
14,200 | 15.51 | 16.18 | 15.80 | 0 | 0 | 0 | |
26/05/2011 |
15.51
|
20,800 | 15.70 | 15.89 | 14.73 | 300 | 0 | 0.0 | |
25/05/2011 |
15.70
|
4,200 | 16.77 | 16.77 | 15.70 | 0 | 0 | 0 | |
24/05/2011 |
16.77
|
5,700 | 17.93 | 19.09 | 16.77 | 0 | 0 | 0 | |
23/05/2011 |
17.93
|
5,900 | 19.19 | 19.19 | 17.83 | 0 | 0 | 0 | |
20/05/2011 |
19.19
|
6,500 | 19.38 | 19.38 | 18.90 | 0 | 0 | 0 | |
19/05/2011 |
19.38
|
17,900 | 19.48 | 19.48 | 19.00 | 0 | 0 | 0 | |
18/05/2011 |
19.48
|
7,500 | 20.06 | 20.06 | 19.38 | 0 | 0 | 0 | |
17/05/2011 |
20.06
|
5,100 | 20.35 | 20.45 | 19.87 | 0 | 0 | 0 | |
16/05/2011 |
20.35
|
5,000 | 20.64 | 20.84 | 20.35 | 100 | 0 | 0.0 | |
13/05/2011 |
20.64
|
5,900 | 21.61 | 21.61 | 20.64 | 0 | 0 | 0 | |
12/05/2011 |
21.61
|
2,900 | 21.51 | 21.81 | 20.64 | 0 | 0 | 0 | |
11/05/2011 |
21.51
|
6,800 | 21.51 | 21.81 | 21.32 | 0 | 0 | 0 | |
10/05/2011 |
21.51
|
3,100 | 21.32 | 21.61 | 21.32 | 0 | 0 | 0 | |
09/05/2011 |
21.32
|
1,700 | 21.90 | 21.90 | 21.32 | 0 | 0 | 0 | |
06/05/2011 |
21.90
|
2,400 | 20.93 | 21.90 | 21.51 | 0 | 0 | 0 | |
05/05/2011 |
20.93
|
2,200 | 21.71 | 21.71 | 20.84 | 0 | 0 | 0 | |
04/05/2011 |
21.71
|
7,000 | 21.71 | 22.19 | 21.71 | 0 | 0 | 0 | |
29/04/2011 |
21.71
|
8,000 | 22.39 | 22.39 | 21.42 | 0 | 0 | 0 | |
28/04/2011 |
22.39
|
7,900 | 21.13 | 22.39 | 21.13 | 0 | 0 | 0 | |
27/04/2011 |
21.13
|
7,800 | 21.71 | 21.90 | 20.84 | 0 | 0 | 0 | |
26/04/2011 |
21.71
|
3,700 | 23.16 | 23.16 | 21.71 | 0 | 0 | 0 | |
25/04/2011 |
23.16
|
3,400 | 22.19 | 23.26 | 23.07 | 0 | 0 | 0 | |
22/04/2011 |
22.19
|
11,500 | 23.26 | 23.26 | 21.81 | 0 | 0 | 0 | |
21/04/2011 |
23.26
|
9,800 | 24.13 | 25.00 | 23.26 | 0 | 0 | 0 | |
20/04/2011 |
24.13
|
5,900 | 24.71 | 25.68 | 24.13 | 0 | 0 | 0 | |
19/04/2011 |
24.71
|
200 | 23.26 | 24.71 | 23.55 | 0 | 0 | 0 | |
18/04/2011 |
23.26
|
14,800 | 24.03 | 24.33 | 23.26 | 0 | 0 | 0 | |
15/04/2011 |
24.03
|
1,600 | 24.91 | 25.68 | 24.03 | 0 | 0 | 0 | |
14/04/2011 |
24.91
|
7,200 | 25.78 | 26.36 | 24.42 | 0 | 0 | 0 | |
13/04/2011 |
25.78
|
5,900 | 27.04 | 27.04 | 24.71 | 0 | 0 | 0 | |
08/04/2011 |
27.04
|
12,500 | 26.55 | 27.91 | 25.20 | 0 | 0 | 0 | |
07/04/2011 |
26.55
|
14,800 | 26.07 | 26.84 | 24.23 | 0 | 0 | 0 | |
06/04/2011 |
26.07
|
2,700 | 24.33 | 26.07 | 24.71 | 0 | 0 | 0 | |
05/04/2011 |
24.33
|
19,500 | 25.20 | 25.59 | 24.33 | 0 | 0 | 0 | |
04/04/2011 |
25.20
|
17,100 | 26.17 | 26.65 | 25.10 | 0 | 0 | 0 | |
01/04/2011 |
26.17
|
12,900 | 27.14 | 27.14 | 25.97 | 0 | 0 | 0 | |
31/03/2011 |
27.14
|
17,700 | 26.65 | 28.59 | 26.17 | 0 | 0 | 0 | |
30/03/2011 |
26.65
|
19,600 | 26.36 | 27.04 | 26.46 | 0 | 0 | 0 | |
29/03/2011 |
26.36
|
32,700 | 27.72 | 28.30 | 26.36 | 0 | 0 | 0 | |
28/03/2011 |
27.72
|
25,900 | 29.07 | 29.56 | 27.72 | 0 | 0 | 0 | |
25/03/2011 |
29.07
|
101,000 | 28.20 | 30.14 | 28.20 | 0 | 0 | 0 | |
24/03/2011 |
28.20
|
21,200 | 26.94 | 28.20 | 27.04 | 0 | 0 | 0 | |
23/03/2011 |
26.94
|
33,500 | 24.91 | 26.94 | 24.71 | 0 | 0 | 0 | |
22/03/2011 |
24.91
|
6,500 | 26.26 | 26.65 | 24.91 | 0 | 0 | 0 | |
21/03/2011 |
26.26
|
21,200 | 25.20 | 26.55 | 25.29 | 0 | 0 | 0 | |
18/03/2011 |
25.20
|
11,800 | 23.16 | 25.39 | 24.23 | 0 | 0 | 0 | |
17/03/2011 |
23.16
|
2,900 | 24.23 | 24.23 | 23.16 | 0 | 0 | 0 | |
16/03/2011 |
24.23
|
1,600 | 23.94 | 24.23 | 23.94 | 0 | 0 | 0 | |
15/03/2011 |
23.94
|
15,300 | 25.49 | 25.49 | 23.94 | 0 | 0 | 0 | |
14/03/2011 |
25.49
|
11,100 | 27.43 | 27.43 | 25.49 | 0 | 0 | 0 | |
11/03/2011 |
27.43
|
14,000 | 25.78 | 27.43 | 26.17 | 0 | 0 | 0 | |
10/03/2011 |
25.78
|
12,600 | 23.74 | 25.78 | 24.03 | 0 | 0 | 0 |