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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
18/11/2011 |
13.62
|
4,020 | 13.26 | 13.62 | 12.82 | 3,760 | 4,000 | -0.0 | |
17/11/2011 |
13.26
|
5,020 | 13.62 | 13.62 | 13.26 | 0 | 2,000 | -0.1 | |
16/11/2011 |
13.62
|
6,010 | 13.66 | 13.66 | 13.26 | 0 | 2,350 | -0.1 | |
15/11/2011 |
13.66
|
15,000 | 13.66 | 13.66 | 13.66 | 0 | 3,500 | -0.1 | |
14/11/2011 |
13.66
|
1,000 | 13.42 | 13.66 | 13.66 | 1,000 | 0 | 0.0 | |
11/11/2011 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/11/2011 |
13.42
|
920 | 13.62 | 13.62 | 13.02 | 0 | 0 | 0 | |
09/11/2011 |
13.62
|
8,000 | 13.22 | 13.62 | 13.42 | 0 | 0 | 0 | |
08/11/2011 |
13.22
|
23,420 | 12.90 | 13.22 | 12.78 | 0 | 0 | 0 | |
07/11/2011 |
12.90
|
14,640 | 12.90 | 12.94 | 12.82 | 440 | 0 | 0.0 | |
04/11/2011 |
12.90
|
25,020 | 13.42 | 13.42 | 12.90 | 0 | 0 | 0 | |
03/11/2011 |
13.42
|
3,000 | 13.30 | 13.42 | 13.38 | 0 | 0 | 0 | |
02/11/2011 |
13.30
|
6,420 | 13.42 | 13.42 | 13.22 | 0 | 0 | 0 | |
01/11/2011 |
13.42
|
1,020 | 13.22 | 13.42 | 13.42 | 0 | 1,000 | -0.0 | |
31/10/2011 |
13.22
|
800 | 13.22 | 13.22 | 12.86 | 0 | 0 | 0 | |
28/10/2011 |
13.22
|
1,540 | 13.42 | 14.06 | 13.02 | 1,020 | 0 | 0.0 | |
27/10/2011 |
13.42
|
6,330 | 13.42 | 13.42 | 13.22 | 0 | 0 | 0 | |
26/10/2011 |
13.42
|
11,500 | 13.42 | 13.42 | 12.82 | 1,000 | 0 | 0.0 | |
25/10/2011 |
13.42
|
1,160 | 13.46 | 13.46 | 13.34 | 960 | 0 | 0.0 | |
24/10/2011 |
13.46
|
8,230 | 13.26 | 13.82 | 13.26 | 40 | 0 | 0.0 | |
21/10/2011 |
13.26
|
3,040 | 13.22 | 13.26 | 13.22 | 0 | 0 | 0 | |
20/10/2011 |
13.22
|
20,840 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
19/10/2011 |
13.22
|
3,500 | 13.18 | 13.22 | 12.82 | 0 | 0 | 0 | |
18/10/2011 |
13.18
|
500 | 13.02 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/10/2011 |
13.02
|
3,250 | 13.18 | 13.42 | 13.02 | 1,000 | 0 | 0.0 | |
14/10/2011 |
13.18
|
28,800 | 12.58 | 13.18 | 12.58 | 0 | 0 | 0 | |
13/10/2011 |
12.58
|
2,000 | 12.22 | 12.58 | 12.58 | 0 | 0 | 0 | |
12/10/2011 |
12.22
|
500 | 12.62 | 12.62 | 12.22 | 0 | 0 | 0 | |
11/10/2011 |
12.62
|
200 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
10/10/2011 |
12.62
|
5,070 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 | |
07/10/2011 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
06/10/2011 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
05/10/2011 |
12.70
|
200 | 12.66 | 12.70 | 12.70 | 0 | 0 | 0 | |
04/10/2011 |
12.66
|
1,060 | 12.74 | 12.74 | 12.14 | 0 | 0 | 0 | |
03/10/2011 |
12.74
|
700 | 12.62 | 12.74 | 12.74 | 0 | 0 | 0 | |
30/09/2011 |
12.62
|
2,000 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
29/09/2011 |
12.62
|
1,120 | 12.54 | 12.62 | 12.62 | 0 | 0 | 0 | |
28/09/2011 |
12.54
|
3,200 | 12.02 | 12.54 | 12.54 | 0 | 0 | 0 | |
27/09/2011 |
12.02
|
2,190 | 12.14 | 12.14 | 12.02 | 0 | 0 | 0 | |
26/09/2011 |
12.14
|
1,120 | 12.58 | 12.58 | 12.14 | 0 | 0 | 0 | |
23/09/2011 |
12.58
|
1,000 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
22/09/2011 |
12.58
|
500 | 12.38 | 12.58 | 12.22 | 0 | 0 | 0 | |
21/09/2011 |
12.38
|
12,210 | 12.02 | 12.38 | 12.02 | 710 | 0 | 0.0 | |
20/09/2011 |
12.02
|
1,590 | 12.26 | 12.26 | 12.02 | 300 | 0 | 0.0 | |
19/09/2011 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
16/09/2011 |
12.26
|
980 | 12.42 | 12.42 | 12.26 | 0 | 0 | 0 | |
15/09/2011 |
12.42
|
210 | 12.50 | 12.50 | 12.14 | 0 | 0 | 0 | |
14/09/2011 |
12.50
|
500 | 12.62 | 12.62 | 12.50 | 0 | 0 | 0 | |
13/09/2011 |
12.62
|
1,250 | 12.62 | 12.62 | 12.22 | 0 | 100 | -0.0 | |
12/09/2011 |
12.62
|
570 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
09/09/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/09/2011 |
12.62
|
1,400 | 13.14 | 13.78 | 12.62 | 0 | 0 | 0 | |
08/09/2011 |
13.14
|
2,700 | 12.84 | 13.14 | 12.65 | 0 | 0 | 0 | |
07/09/2011 |
12.84
|
49,260 | 12.31 | 12.84 | 12.09 | 0 | 0 | 0 | |
06/09/2011 |
12.31
|
10,160 | 12.95 | 12.95 | 12.31 | 4,000 | 0 | 0.1 | |
05/09/2011 |
12.95
|
3,570 | 12.84 | 13.22 | 12.46 | 2,300 | 0 | 0.1 | |
01/09/2011 |
12.84
|
5,250 | 12.84 | 13.03 | 12.84 | 0 | 0 | 0 | |
31/08/2011 |
12.84
|
1,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
30/08/2011 |
12.84
|
1,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
29/08/2011 |
12.84
|
1,000 | 12.65 | 12.84 | 12.84 | 0 | 0 | 0 | |
26/08/2011 |
12.65
|
1,000 | 12.31 | 12.65 | 12.65 | 0 | 0 | 0 | |
25/08/2011 |
12.31
|
100 | 12.73 | 12.73 | 12.31 | 0 | 0 | 0 | |
24/08/2011 |
12.73
|
2,110 | 12.20 | 12.73 | 12.09 | 0 | 0 | 0 | |
23/08/2011 |
12.20
|
900 | 12.84 | 12.84 | 12.20 | 0 | 0 | 0 | |
22/08/2011 |
12.84
|
2,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
19/08/2011 |
12.84
|
2,200 | 12.84 | 12.84 | 12.27 | 0 | 0 | 0 | |
18/08/2011 |
12.84
|
6,150 | 12.46 | 12.84 | 12.09 | 2,500 | 0 | 0.1 | |
17/08/2011 |
12.46
|
200 | 12.39 | 12.46 | 12.46 | 0 | 0 | 0 | |
16/08/2011 |
12.39
|
300 | 12.09 | 12.39 | 12.39 | 0 | 0 | 0 | |
15/08/2011 |
12.09
|
200 | 11.59 | 12.09 | 12.09 | 0 | 0 | 0 | |
12/08/2011 |
11.59
|
110 | 11.41 | 11.59 | 11.59 | 0 | 0 | 0 | |
11/08/2011 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
10/08/2011 |
11.41
|
90 | 11.86 | 11.86 | 11.41 | 0 | 0 | 0 | |
09/08/2011 |
11.86
|
10 | 12.46 | 12.46 | 11.86 | 0 | 0 | 0 | |
08/08/2011 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
05/08/2011 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
04/08/2011 |
12.46
|
85,000 | 12.27 | 12.46 | 11.71 | 53,320 | 0 | 1.7 | |
03/08/2011 |
12.27
|
300 | 11.90 | 12.27 | 12.09 | 0 | 0 | 0 | |
02/08/2011 |
11.90
|
1,000 | 12.09 | 12.09 | 11.90 | 0 | 0 | 0 | |
01/08/2011 |
12.09
|
5,060 | 12.61 | 12.61 | 12.09 | 0 | 0 | 0 | |
29/07/2011 |
12.61
|
5,500 | 12.46 | 12.61 | 11.90 | 0 | 0 | 0 | |
28/07/2011 |
12.46
|
260 | 12.46 | 12.46 | 11.97 | 0 | 0 | 0 | |
27/07/2011 |
12.46
|
2,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
26/07/2011 |
12.46
|
4,280 | 12.31 | 12.46 | 11.71 | 980 | 0 | 0.0 | |
25/07/2011 |
12.31
|
500 | 12.09 | 12.31 | 12.31 | 0 | 0 | 0 | |
22/07/2011 |
12.09
|
1,000 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
21/07/2011 |
12.09
|
1,200 | 12.09 | 12.09 | 11.52 | 0 | 0 | 0 | |
20/07/2011 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
19/07/2011 |
12.09
|
1,000 | 11.52 | 12.09 | 12.09 | 0 | 0 | 0 | |
18/07/2011 |
11.52
|
50 | 12.09 | 12.09 | 11.52 | 0 | 0 | 0 | |
15/07/2011 |
12.09
|
34,760 | 11.71 | 12.09 | 11.33 | 26,870 | 0 | 0.8 | |
14/07/2011 |
11.71
|
1,100 | 11.71 | 11.71 | 11.33 | 50,700 | 0 | 1.6 | |
13/07/2011 |
11.71
|
1,500 | 12.09 | 12.09 | 11.71 | 1,130 | 0 | 0.0 | |
12/07/2011 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
11/07/2011 |
12.09
|
36,200 | 12.09 | 12.09 | 11.90 | 35,800 | 0 | 1.1 | |
08/07/2011 |
12.09
|
7,010 | 11.97 | 12.09 | 11.90 | 7,000 | 0 | 0.2 | |
07/07/2011 |
11.97
|
270 | 12.43 | 12.43 | 11.90 | 20 | 0 | 0.0 | |
06/07/2011 |
12.43
|
50 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
05/07/2011 |
12.43
|
3,300 | 11.90 | 12.43 | 12.09 | 0 | 0 | 0 | |
04/07/2011 |
11.90
|
72,720 | 12.09 | 12.09 | 11.90 | 72,630 | 0 | 2.3 |