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) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2011 |
15.27
|
56,430 | 14.99 | 15.27 | 14.99 | 0 | 0 | 0 | |
20/06/2011 |
14.99
|
69,900 | 14.99 | 15.16 | 14.99 | 0 | 0 | 0 | |
17/06/2011 |
14.99
|
17,010 | 15.05 | 15.05 | 14.45 | 0 | 0 | 0 | |
16/06/2011 |
15.05
|
1,050 | 14.83 | 15.05 | 14.56 | 0 | 0 | 0 | |
15/06/2011 |
14.83
|
10,670 | 14.88 | 14.88 | 14.83 | 0 | 0 | 0 | |
14/06/2011 |
14.88
|
77,720 | 14.77 | 15.10 | 14.77 | 0 | 0 | 0 | |
13/06/2011 |
14.77
|
420 | 15.49 | 15.49 | 14.77 | 0 | 0 | 0 | |
10/06/2011 |
15.49
|
20 | 15.49 | 15.49 | 14.72 | 0 | 0 | 0 | |
09/06/2011 |
15.49
|
15,230 | 14.83 | 15.49 | 15.38 | 0 | 0 | 0 | |
08/06/2011 |
14.83
|
10 | 14.66 | 14.83 | 14.83 | 0 | 0 | 0 | |
07/06/2011 |
14.66
|
2,000 | 14.56 | 14.66 | 14.66 | 0 | 0 | 0 | |
06/06/2011 |
14.56
|
17,500 | 15.21 | 15.21 | 14.56 | 0 | 0 | 0 | |
03/06/2011 |
15.21
|
100 | 15.10 | 15.60 | 15.21 | 0 | 0 | 0 | |
02/06/2011 |
15.10
|
10,540 | 14.56 | 15.10 | 14.23 | 0 | 0 | 0 | |
01/06/2011 |
14.56
|
9,270 | 14.34 | 14.56 | 14.06 | 0 | 0 | 0 | |
31/05/2011 |
14.34
|
2,600 | 14.56 | 14.56 | 14.23 | 0 | 0 | 0 | |
30/05/2011 |
14.56
|
20 | 14.28 | 14.56 | 14.06 | 0 | 0 | 0 | |
27/05/2011 |
14.28
|
10,020 | 14.72 | 14.72 | 14.12 | 0 | 0 | 0 | |
26/05/2011 |
14.72
|
19,380 | 14.12 | 14.72 | 13.57 | 0 | 0 | 0 | |
25/05/2011 |
14.12
|
22,180 | 14.23 | 14.23 | 14.06 | 0 | 0 | 0 | |
24/05/2011 |
14.23
|
10,010 | 14.45 | 14.45 | 13.73 | 0 | 0 | 0 | |
23/05/2011 |
14.45
|
42,110 | 14.28 | 14.45 | 14.06 | 0 | 4,700 | -0.1 | |
20/05/2011 |
14.28
|
20 | 13.79 | 14.28 | 14.28 | 0 | 0 | 0 | |
19/05/2011 |
13.79
|
41,000 | 14.45 | 14.45 | 13.79 | 0 | 20,000 | -0.5 | |
18/05/2011 |
14.45
|
14,220 | 14.56 | 14.56 | 14.39 | 0 | 0 | 0 | |
17/05/2011 |
14.56
|
46,440 | 14.23 | 14.56 | 14.28 | 0 | 0 | 0 | |
16/05/2011 |
14.23
|
20,970 | 14.17 | 14.23 | 14.01 | 0 | 20,000 | -0.5 | |
13/05/2011 |
14.17
|
24,270 | 14.66 | 14.66 | 14.06 | 0 | 20,000 | -0.5 | |
12/05/2011 |
14.66
|
7,160 | 14.17 | 14.77 | 13.73 | 0 | 20,000 | -0.5 | |
11/05/2011 |
14.17
|
96,340 | 13.51 | 14.17 | 13.73 | 0 | 40,000 | -1.0 | |
10/05/2011 |
13.51
|
55,540 | 13.51 | 14.12 | 13.51 | 0 | 0 | 0 | |
09/05/2011 |
13.51
|
34,000 | 14.17 | 14.72 | 13.51 | 0 | 0 | 0 | |
06/05/2011 |
14.17
|
12,710 | 14.23 | 14.66 | 14.17 | 0 | 0 | 0 | |
05/05/2011 |
14.23
|
20,970 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
04/05/2011 |
14.23
|
8,170 | 14.01 | 14.28 | 14.23 | 0 | 0 | 0 | |
29/04/2011 |
14.01
|
3,210 | 13.84 | 14.12 | 13.24 | 0 | 0 | 0 | |
28/04/2011 |
13.84
|
530 | 14.45 | 14.45 | 13.73 | 0 | 0 | 0 | |
27/04/2011 |
14.45
|
22,430 | 14.83 | 14.83 | 14.45 | 0 | 0 | 0 | |
26/04/2011 |
14.83
|
160 | 14.77 | 14.83 | 14.06 | 0 | 0 | 0 | |
25/04/2011 |
14.77
|
1,100 | 14.88 | 14.88 | 14.77 | 0 | 0 | 0 | |
22/04/2011 |
14.88
|
16,760 | 14.23 | 14.88 | 14.01 | 0 | 0 | 0 | |
21/04/2011 |
14.23
|
25,960 | 14.66 | 14.66 | 14.12 | 0 | 0 | 0 | |
20/04/2011 |
14.66
|
3,440 | 14.01 | 14.66 | 14.01 | 0 | 0 | 0 | |
19/04/2011 |
14.01
|
36,470 | 14.01 | 14.01 | 13.95 | 0 | 0 | 0 | |
18/04/2011 |
14.01
|
802 | 14.45 | 14.45 | 14.01 | 0 | 0 | 0 | |
15/04/2011 |
14.45
|
28,080 | 14.72 | 14.72 | 14.45 | 0 | 0 | 0 | |
14/04/2011 |
14.72
|
24,890 | 14.39 | 14.72 | 14.34 | 700 | 0 | 0.0 | |
13/04/2011 |
14.39
|
17,050 | 14.45 | 14.50 | 14.34 | 0 | 0 | 0 | |
08/04/2011 |
14.45
|
30,200 | 14.72 | 14.72 | 14.39 | 0 | 0 | 0 | |
07/04/2011 |
14.72
|
25,160 | 14.77 | 15.38 | 14.61 | 0 | 0 | 0 | |
06/04/2011 |
14.77
|
3,100 | 14.83 | 14.83 | 14.77 | 0 | 0 | 0 | |
05/04/2011 |
14.83
|
16,100 | 14.99 | 14.99 | 14.83 | 0 | 0 | 0 | |
04/04/2011 |
14.99
|
29,300 | 15.60 | 15.60 | 14.99 | 0 | 0 | 0 | |
01/04/2011 |
15.60
|
2,010 | 15.60 | 15.60 | 14.88 | 0 | 0 | 0 | |
31/03/2011 |
15.60
|
14,340 | 15.16 | 15.65 | 14.66 | 0 | 0 | 0 | |
30/03/2011 |
15.16
|
8,710 | 15.27 | 15.38 | 15.16 | 0 | 0 | 0 | |
29/03/2011 |
15.27
|
18,800 | 15.60 | 15.60 | 15.27 | 0 | 0 | 0 | |
28/03/2011 |
15.60
|
3,480 | 15.60 | 15.65 | 15.16 | 0 | 0 | 0 | |
25/03/2011 |
15.60
|
4,520 | 15.65 | 15.65 | 15.27 | 0 | 0 | 0 | |
24/03/2011 |
15.65
|
220 | 15.65 | 15.65 | 15.27 | 0 | 0 | 0 | |
23/03/2011 |
15.65
|
31,460 | 15.60 | 15.65 | 15.10 | 0 | 20,000 | -0.6 | |
22/03/2011 |
15.60
|
45,820 | 15.82 | 15.82 | 15.38 | 0 | 0 | 0 | |
21/03/2011 |
15.82
|
31,580 | 15.49 | 15.82 | 15.65 | 0 | 0 | 0 | |
18/03/2011 |
15.49
|
24,560 | 15.43 | 15.93 | 15.43 | 0 | 0 | 0 | |
17/03/2011 |
15.43
|
32,880 | 15.16 | 15.65 | 15.38 | 0 | 0 | 0 | |
16/03/2011 |
15.16
|
28,610 | 15.54 | 15.54 | 14.99 | 0 | 0 | 0 | |
15/03/2011 |
15.54
|
41,000 | 16.15 | 16.15 | 15.54 | 0 | 18,000 | -0.5 | |
14/03/2011 |
16.15
|
46,000 | 16.20 | 16.20 | 15.49 | 2,000 | 30,000 | -0.8 | |
11/03/2011 |
16.20
|
83,930 | 16.48 | 16.59 | 16.04 | 0 | 20,300 | -0.6 | |
10/03/2011 |
16.48
|
11,710 | 16.20 | 16.48 | 15.71 | 0 | 0 | 0 | |
09/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/03/2011 |
16.20
|
19,190 | 16.20 | 16.20 | 15.93 | 2,000 | 0 | 0.1 | |
08/03/2011 |
16.20
|
263,310 | 16.20 | 16.20 | 15.67 | 0 | 0 | 0 | |
07/03/2011 |
16.20
|
117,790 | 16.20 | 16.79 | 16.15 | 0 | 0 | 0 | |
04/03/2011 |
16.20
|
54,580 | 16.73 | 16.95 | 15.94 | 0 | 0 | 0 | |
03/03/2011 |
16.73
|
134,320 | 16.73 | 16.89 | 16.57 | 0 | 8,000 | -0.3 | |
02/03/2011 |
16.73
|
120,730 | 16.79 | 16.84 | 16.47 | 0 | 4,080 | -0.1 | |
01/03/2011 |
16.79
|
13,660 | 16.79 | 16.89 | 16.47 | 0 | 0 | 0 | |
28/02/2011 |
16.79
|
57,690 | 16.20 | 16.84 | 15.94 | 0 | 0 | 0 | |
25/02/2011 |
16.20
|
9,970 | 16.73 | 17.00 | 16.20 | 0 | 0 | 0 | |
24/02/2011 |
16.73
|
188,380 | 16.47 | 16.73 | 16.20 | 0 | 0 | 0 | |
23/02/2011 |
16.47
|
101,820 | 15.88 | 16.52 | 15.94 | 0 | 0 | 0 | |
22/02/2011 |
15.88
|
161,670 | 15.94 | 15.94 | 15.72 | 0 | 0 | 0 | |
21/02/2011 |
15.94
|
297,120 | 16.42 | 16.42 | 15.62 | 0 | 1,000 | -0.0 | |
18/02/2011 |
16.42
|
247,450 | 15.94 | 16.57 | 15.94 | 0 | 0 | 0 | |
17/02/2011 |
15.94
|
50,980 | 16.42 | 16.42 | 15.67 | 0 | 0 | 0 | |
16/02/2011 |
16.42
|
32,220 | 16.47 | 16.47 | 15.94 | 0 | 0 | 0 | |
15/02/2011 |
16.47
|
85,880 | 16.42 | 16.57 | 16.15 | 0 | 0 | 0 | |
14/02/2011 |
16.42
|
194,480 | 15.94 | 16.42 | 15.94 | 0 | 0 | 0 | |
11/02/2011 |
15.94
|
16,140 | 15.72 | 16.20 | 15.35 | 0 | 0 | 0 | |
10/02/2011 |
15.72
|
111,410 | 15.14 | 15.88 | 15.19 | 0 | 0 | 0 | |
09/02/2011 |
15.14
|
43,110 | 15.14 | 15.62 | 15.14 | 0 | 0 | 0 | |
08/02/2011 |
15.14
|
9,440 | 15.41 | 15.41 | 15.14 | 0 | 0 | 0 | |
28/01/2011 |
15.41
|
46,540 | 15.25 | 15.41 | 15.35 | 0 | 0 | 0 | |
27/01/2011 |
15.25
|
49,780 | 15.25 | 15.41 | 14.93 | 0 | 0 | 0 | |
26/01/2011 |
15.25
|
12,830 | 15.30 | 15.41 | 15.03 | 3,000 | 0 | 0.1 | |
25/01/2011 |
15.30
|
27,650 | 15.25 | 15.30 | 15.03 | 0 | 0 | 0 | |
24/01/2011 |
15.25
|
55,950 | 15.14 | 15.25 | 14.87 | 0 | 0 | 0 | |
21/01/2011 |
15.14
|
34,220 | 15.14 | 15.30 | 14.93 | 0 | 0 | 0 | |
20/01/2011 |
15.14
|
14,140 | 15.41 | 15.46 | 15.09 | 0 | 0 | 0 | |
19/01/2011 |
15.41
|
56,690 | 15.78 | 15.99 | 15.41 | 0 | 0 | 0 |