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) |
|
18/01/2011 |
15.78
|
375,470 | 15.03 | 15.78 | 14.87 | 0 | 0 | 0 | |
17/01/2011 |
15.03
|
108,630 | 14.61 | 15.30 | 14.87 | 0 | 0 | 0 | |
14/01/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2011 |
14.61
|
68,320 | 14.45 | 14.98 | 14.50 | 0 | 0 | 0 | |
13/01/2011 |
14.45
|
82,370 | 14.45 | 14.86 | 14.40 | 0 | 0 | 0 | |
12/01/2011 |
14.45
|
188,130 | 14.09 | 14.76 | 14.45 | 0 | 0 | 0 | |
11/01/2011 |
14.09
|
74,130 | 14.50 | 14.50 | 14.04 | 0 | 0 | 0 | |
10/01/2011 |
14.50
|
74,800 | 14.60 | 14.60 | 14.35 | 0 | 0 | 0 | |
07/01/2011 |
14.60
|
50,410 | 14.96 | 15.17 | 14.45 | 0 | 0 | 0 | |
06/01/2011 |
14.96
|
96,750 | 14.96 | 14.96 | 14.40 | 0 | 0 | 0 | |
05/01/2011 |
14.96
|
34,010 | 15.37 | 15.63 | 14.96 | 0 | 0 | 0 | |
04/01/2011 |
15.37
|
248,100 | 14.71 | 15.37 | 14.65 | 0 | 0 | 0 | |
31/12/2010 |
14.71
|
295,950 | 14.35 | 14.71 | 14.24 | 0 | 0 | 0 | |
30/12/2010 |
14.35
|
255,510 | 14.19 | 14.50 | 14.09 | 0 | 0 | 0 | |
29/12/2010 |
14.19
|
114,580 | 14.19 | 14.35 | 13.83 | 0 | 0 | 0 | |
28/12/2010 |
14.19
|
18,360 | 13.94 | 14.19 | 13.94 | 0 | 0 | 0 | |
27/12/2010 |
13.94
|
16,270 | 13.99 | 14.14 | 13.73 | 0 | 0 | 0 | |
24/12/2010 |
13.99
|
29,830 | 13.99 | 14.24 | 13.94 | 0 | 0 | 0 | |
23/12/2010 |
13.99
|
100,400 | 14.24 | 14.24 | 13.99 | 0 | 0 | 0 | |
22/12/2010 |
14.24
|
85,870 | 14.24 | 14.40 | 14.24 | 0 | 0 | 0 | |
21/12/2010 |
14.24
|
150,320 | 14.24 | 14.60 | 14.24 | 22,880 | 0 | 0.6 | |
20/12/2010 |
14.24
|
182,530 | 14.35 | 14.60 | 14.24 | 0 | 0 | 0 | |
17/12/2010 |
14.35
|
73,130 | 13.73 | 14.35 | 13.37 | 0 | 0 | 0 | |
16/12/2010 |
13.73
|
140,080 | 13.73 | 13.73 | 13.17 | 0 | 0 | 0 | |
15/12/2010 |
13.73
|
65,490 | 14.40 | 14.40 | 13.73 | 5,000 | 0 | 0.1 | |
14/12/2010 |
14.40
|
83,940 | 15.12 | 15.12 | 14.40 | 0 | 0 | 0 | |
13/12/2010 |
15.12
|
196,010 | 14.50 | 15.22 | 15.01 | 0 | 0 | 0 | |
10/12/2010 |
14.50
|
249,290 | 13.83 | 14.50 | 14.24 | 75,000 | 0 | 2.1 | |
09/12/2010 |
13.83
|
101,460 | 13.27 | 13.83 | 12.86 | 0 | 0 | 0 | |
08/12/2010 |
13.27
|
267,760 | 13.94 | 14.35 | 13.27 | 2,000 | 0 | 0.1 | |
07/12/2010 |
13.94
|
348,840 | 14.65 | 14.65 | 13.94 | 0 | 0 | 0 | |
06/12/2010 |
14.65
|
168,930 | 14.65 | 15.22 | 14.40 | 0 | 0 | 0 | |
03/12/2010 |
14.65
|
358,090 | 13.99 | 14.65 | 14.24 | 71,000 | 5,000 | 1.9 | |
02/12/2010 |
13.99
|
228,020 | 13.32 | 13.99 | 12.96 | 0 | 0 | 0 | |
01/12/2010 |
13.32
|
145,040 | 13.48 | 13.78 | 12.86 | 0 | 0 | 0 | |
30/11/2010 |
13.48
|
185,780 | 13.07 | 13.68 | 13.17 | 0 | 0 | 0 | |
29/11/2010 |
13.07
|
42,430 | 12.71 | 13.07 | 12.45 | 0 | 0 | 0 | |
26/11/2010 |
12.71
|
115,050 | 12.40 | 13.01 | 12.66 | 0 | 0 | 0 | |
25/11/2010 |
12.40
|
61,480 | 11.84 | 12.40 | 12.09 | 30,000 | 0 | 0.7 | |
24/11/2010 |
11.84
|
196,640 | 11.27 | 11.84 | 11.07 | 32,300 | 0 | 0.7 | |
23/11/2010 |
11.27
|
130,310 | 11.02 | 11.38 | 10.97 | 0 | 12,340 | -0.3 | |
22/11/2010 |
11.02
|
77,320 | 11.12 | 11.17 | 10.76 | 0 | 0 | 0 | |
19/11/2010 |
11.12
|
87,530 | 11.27 | 11.27 | 11.07 | 2,500 | 0 | 0.1 | |
18/11/2010 |
11.27
|
102,090 | 11.02 | 11.48 | 11.02 | 0 | 0 | 0 | |
17/11/2010 |
11.02
|
75,610 | 10.76 | 11.02 | 10.76 | 0 | 0 | 0 | |
16/11/2010 |
10.76
|
218,820 | 11.22 | 11.22 | 10.76 | 0 | 0 | 0 | |
15/11/2010 |
11.22
|
94,910 | 11.73 | 11.89 | 11.22 | 0 | 0 | 0 | |
12/11/2010 |
11.73
|
159,990 | 12.35 | 12.35 | 11.73 | 0 | 0 | 0 | |
11/11/2010 |
12.35
|
128,260 | 12.86 | 12.86 | 12.30 | 2,000 | 0 | 0.0 | |
10/11/2010 |
12.86
|
77,370 | 13.07 | 13.12 | 12.81 | 0 | 0 | 0 | |
09/11/2010 |
13.07
|
108,130 | 13.42 | 13.42 | 13.01 | 0 | 0 | 0 | |
08/11/2010 |
13.42
|
27,350 | 13.48 | 13.58 | 13.37 | 0 | 0 | 0 | |
05/11/2010 |
13.48
|
55,010 | 13.32 | 13.68 | 13.32 | 0 | 0 | 0 | |
04/11/2010 |
13.32
|
85,430 | 13.17 | 13.63 | 13.27 | 0 | 0 | 0 | |
03/11/2010 |
13.17
|
79,040 | 13.42 | 13.42 | 13.17 | 0 | 0 | 0 | |
02/11/2010 |
13.42
|
87,740 | 13.48 | 13.48 | 13.27 | 0 | 0 | 0 | |
01/11/2010 |
13.48
|
71,400 | 13.73 | 13.73 | 13.37 | 0 | 0 | 0 | |
29/10/2010 |
13.73
|
37,550 | 13.73 | 13.83 | 13.68 | 0 | 0 | 0 | |
28/10/2010 |
13.73
|
26,400 | 13.89 | 13.94 | 13.73 | 0 | 0 | 0 | |
27/10/2010 |
13.89
|
41,430 | 14.35 | 14.40 | 13.89 | 0 | 0 | 0 | |
26/10/2010 |
14.35
|
120,030 | 13.68 | 14.35 | 13.83 | 0 | 0 | 0 | |
25/10/2010 |
13.68
|
47,090 | 13.53 | 13.78 | 13.22 | 0 | 0 | 0 | |
22/10/2010 |
13.53
|
88,300 | 13.48 | 13.73 | 13.42 | 0 | 0 | 0 | |
21/10/2010 |
13.48
|
90,030 | 13.48 | 13.53 | 13.32 | 0 | 0 | 0 | |
20/10/2010 |
13.48
|
272,710 | 14.14 | 14.14 | 13.48 | 0 | 0 | 0 | |
19/10/2010 |
14.14
|
139,970 | 14.65 | 14.65 | 14.09 | 0 | 0 | 0 | |
18/10/2010 |
14.65
|
45,820 | 14.60 | 14.81 | 14.55 | 5,000 | 0 | 0.1 | |
15/10/2010 |
14.60
|
27,330 | 14.81 | 14.81 | 14.60 | 0 | 0 | 0 | |
14/10/2010 |
14.81
|
71,760 | 14.76 | 14.96 | 14.76 | 0 | 0 | 0 | |
13/10/2010 |
14.76
|
110,210 | 14.81 | 14.96 | 14.65 | 0 | 0 | 0 | |
12/10/2010 |
14.81
|
165,680 | 14.91 | 15.12 | 14.76 | 0 | 0 | 0 | |
11/10/2010 |
14.91
|
85,900 | 14.86 | 15.01 | 14.81 | 0 | 0 | 0 | |
08/10/2010 |
14.86
|
105,050 | 15.37 | 15.37 | 14.86 | 0 | 0 | 0 | |
07/10/2010 |
15.37
|
157,120 | 15.63 | 15.83 | 15.37 | 0 | 0 | 0 | |
06/10/2010 |
15.63
|
106,270 | 15.22 | 15.78 | 15.12 | 0 | 0 | 0 | |
05/10/2010 |
15.22
|
198,690 | 15.42 | 15.42 | 14.81 | 0 | 0 | 0 | |
04/10/2010 |
15.42
|
290,990 | 16.19 | 16.19 | 15.42 | 0 | 1,000 | -0.0 | |
01/10/2010 |
16.19
|
86,880 | 16.40 | 16.60 | 16.19 | 0 | 0 | 0 | |
30/09/2010 |
16.40
|
245,230 | 16.70 | 16.70 | 16.35 | 0 | 0 | 0 | |
29/09/2010 |
16.70
|
203,490 | 16.91 | 16.91 | 16.60 | 0 | 0 | 0 | |
28/09/2010 |
16.91
|
172,590 | 16.81 | 17.27 | 16.81 | 0 | 0 | 0 | |
27/09/2010 |
16.81
|
281,760 | 16.81 | 17.11 | 16.60 | 20 | 0 | 0.0 | |
24/09/2010 |
16.81
|
135,080 | 16.65 | 17.17 | 16.55 | 1,040 | 0 | 0.0 | |
23/09/2010 |
16.65
|
375,510 | 16.96 | 16.96 | 16.24 | 0 | 0 | 0 | |
22/09/2010 |
16.96
|
155,340 | 17.32 | 17.63 | 16.91 | 0 | 0 | 0 | |
21/09/2010 |
17.32
|
284,230 | 17.68 | 17.83 | 17.17 | 0 | 0 | 0 | |
20/09/2010 |
17.68
|
288,040 | 17.42 | 18.19 | 17.47 | 0 | 0 | 0 | |
17/09/2010 |
17.42
|
534,360 | 16.60 | 17.42 | 16.91 | 0 | 0 | 0 | |
16/09/2010 |
16.60
|
272,900 | 16.45 | 16.60 | 16.29 | 1,000 | 0 | 0.0 | |
15/09/2010 |
16.45
|
292,580 | 16.65 | 16.91 | 16.19 | 0 | 0 | 0 | |
14/09/2010 |
16.65
|
206,140 | 16.29 | 16.86 | 15.88 | 0 | 0 | 0 | |
13/09/2010 |
16.29
|
931,070 | 16.81 | 16.81 | 15.99 | 5,000 | 0 | 0.2 | |
10/09/2010 |
16.81
|
815,310 | 17.68 | 17.68 | 16.81 | 0 | 0 | 0 | |
09/09/2010 |
17.68
|
595,630 | 18.19 | 18.70 | 17.42 | 0 | 0 | 0 | |
08/09/2010 |
18.19
|
559,520 | 17.47 | 18.19 | 16.65 | 0 | 0 | 0 | |
07/09/2010 |
17.47
|
1,468,050 | 17.37 | 18.19 | 17.42 | 0 | 0 | 0 | |
06/09/2010 |
17.37
|
399,840 | 16.55 | 17.37 | 16.91 | 0 | 0 | 0 | |
01/09/2010 |
16.55
|
958,330 | 15.78 | 16.55 | 15.73 | 0 | 7,000 | -0.2 | |
31/08/2010 |
15.78
|
327,010 | 15.06 | 15.78 | 15.06 | 0 | 0 | 0 | |
30/08/2010 |
15.06
|
163,610 | 14.35 | 15.06 | 15.06 | 0 | 0 | 0 | |
27/08/2010 |
14.35
|
311,790 | 14.60 | 14.81 | 13.89 | 6,000 | 0 | 0.2 |