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) |
-1.98 | -7.99% | 23,669,800 | -1,423,900 | -33.7 |
22.30
25.55
22.80
|
2 tháng
(2024-07-22) |
-0.25 | -1.09% | 55,486,300 | -3,154,200 | -76.6 |
21.90
25.55
22.80
|
3 tháng
(2024-06-21) |
0.04 | 0.16% | 90,566,700 | -2,568,400 | -60.4 |
21.42
27.28
22.80
|
6 tháng
(2024-03-25) |
3.30 | 16.94% | 163,805,800 | -351,200 | -17.4 |
17.77
27.28
22.80
|
12 tháng
(2023-09-25) |
10.79 | 89.91% | 269,606,000 | 627,541 | -5.6 |
11.24
27.28
22.80
|
24 tháng
(2022-09-30) |
11.97 | 110.60% | 372,477,889 | 839,850 | -2.7 |
5.05
27.28
22.80
|
36 tháng
(2021-10-05) |
6.39 | 38.93% | 660,674,506 | 805,366 | -4.0 |
5.05
27.28
22.80
|
60 tháng
(2019-10-16) |
16.74 | 276.53% | 913,912,845 | -4,769,486 | -35.4 |
4.30
27.28
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
12.03
|
25,000 | 12.03 | 12.23 | 12.00 | 0 | 0 | 0 | |
03/07/2013 |
12.03
|
156,900 | 11.51 | 12.03 | 11.51 | 0 | 0 | 0 | |
02/07/2013 |
11.51
|
31,500 | 11.27 | 11.57 | 11.31 | 0 | 0 | 0 | |
01/07/2013 |
11.27
|
29,300 | 11.31 | 11.31 | 11.18 | 0 | 0 | 0 | |
28/06/2013 |
11.31
|
38,100 | 11.31 | 11.34 | 11.18 | 0 | 0 | 0 | |
27/06/2013 |
11.31
|
29,700 | 11.18 | 11.31 | 11.24 | 0 | 0 | 0 | |
26/06/2013 |
11.18
|
34,200 | 11.18 | 11.44 | 11.11 | 0 | 0 | 0 | |
25/06/2013 |
11.18
|
107,100 | 11.41 | 11.41 | 11.11 | 0 | 0 | 0 | |
24/06/2013 |
11.41
|
48,600 | 11.41 | 11.44 | 11.27 | 0 | 0 | 0 | |
21/06/2013 |
11.41
|
51,000 | 11.37 | 11.51 | 11.27 | 0 | 0 | 0 | |
20/06/2013 |
11.37
|
75,600 | 11.44 | 11.44 | 11.27 | 0 | 0 | 0 | |
19/06/2013 |
11.44
|
104,900 | 11.51 | 11.51 | 11.44 | 0 | 0 | 0 | |
18/06/2013 |
11.51
|
95,500 | 11.60 | 11.64 | 11.37 | 0 | 0 | 0 | |
17/06/2013 |
11.60
|
87,800 | 11.80 | 11.83 | 11.57 | 0 | 0 | 0 | |
14/06/2013 |
11.80
|
90,300 | 11.80 | 11.87 | 11.70 | 0 | 0 | 0 | |
13/06/2013 |
11.80
|
166,400 | 11.80 | 11.83 | 11.60 | 0 | 0 | 0 | |
12/06/2013 |
11.80
|
90,200 | 11.93 | 11.93 | 11.67 | 100 | 0 | 0.0 | |
11/06/2013 |
11.93
|
111,600 | 11.97 | 12.00 | 11.87 | 0 | 0 | 0 | |
10/06/2013 |
11.97
|
148,200 | 12.26 | 12.39 | 11.93 | 0 | 0 | 0 | |
07/06/2013 |
12.26
|
162,600 | 12.49 | 12.52 | 12.13 | 500 | 0 | 0.0 | |
06/06/2013 |
12.49
|
163,800 | 12.00 | 12.49 | 11.93 | 2,000 | 0 | 0.1 | |
05/06/2013: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
05/06/2013 |
12.00
|
195,000 | 11.37 | 12.00 | 11.57 | 600 | 0 | 0.0 | |
04/06/2013 |
11.37
|
207,300 | 11.62 | 11.80 | 11.37 | 0 | 0 | 0 | |
03/06/2013 |
11.62
|
276,300 | 11.32 | 11.75 | 11.27 | 0 | 0 | 0 | |
31/05/2013 |
11.32
|
195,200 | 11.29 | 11.44 | 11.27 | 0 | 0 | 0 | |
30/05/2013 |
11.29
|
224,900 | 11.34 | 11.37 | 11.11 | 0 | 0 | 0 | |
29/05/2013 |
11.34
|
182,500 | 11.50 | 11.57 | 11.11 | 0 | 0 | 0 | |
28/05/2013 |
11.50
|
177,400 | 11.50 | 11.55 | 11.29 | 0 | 0 | 0 | |
27/05/2013 |
11.50
|
316,200 | 11.24 | 11.57 | 11.19 | 0 | 0 | 0 | |
24/05/2013 |
11.24
|
447,100 | 10.60 | 11.24 | 10.73 | 0 | 0 | 0 | |
23/05/2013 |
10.60
|
233,000 | 10.40 | 10.73 | 10.40 | 0 | 10,000 | -0.4 | |
22/05/2013 |
10.40
|
299,000 | 10.17 | 10.42 | 10.24 | 0 | 0 | 0 | |
21/05/2013 |
10.17
|
166,000 | 10.17 | 10.45 | 10.17 | 0 | 3,000 | -0.1 | |
20/05/2013 |
10.17
|
222,600 | 9.86 | 10.22 | 9.89 | 0 | 0 | 0 | |
17/05/2013 |
9.86
|
54,600 | 9.78 | 9.86 | 9.78 | 0 | 0 | 0 | |
16/05/2013 |
9.78
|
81,200 | 9.78 | 9.84 | 9.76 | 0 | 9,300 | -0.4 | |
15/05/2013 |
9.78
|
36,400 | 9.71 | 9.78 | 9.71 | 0 | 0 | 0 | |
14/05/2013 |
9.71
|
110,600 | 9.81 | 9.84 | 9.71 | 0 | 0 | 0 | |
13/05/2013 |
9.81
|
90,200 | 9.66 | 9.84 | 9.68 | 0 | 0 | 0 | |
10/05/2013 |
9.66
|
71,200 | 9.61 | 9.78 | 9.61 | 0 | 0 | 0 | |
09/05/2013 |
9.61
|
43,600 | 9.61 | 9.68 | 9.58 | 0 | 0 | 0 | |
08/05/2013 |
9.61
|
27,300 | 9.61 | 9.61 | 9.48 | 0 | 0 | 0 | |
07/05/2013 |
9.61
|
56,600 | 9.71 | 9.71 | 9.58 | 0 | 600 | -0.0 | |
06/05/2013 |
9.71
|
54,000 | 9.55 | 9.73 | 9.55 | 0 | 0 | 0 | |
03/05/2013 |
9.55
|
56,400 | 9.53 | 9.58 | 9.50 | 0 | 0 | 0 | |
02/05/2013 |
9.53
|
63,200 | 9.61 | 9.63 | 9.45 | 0 | 0 | 0 | |
26/04/2013 |
9.61
|
123,100 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 | |
25/04/2013 |
9.68
|
185,400 | 9.68 | 9.71 | 9.53 | 0 | 0 | 0 | |
24/04/2013 |
9.68
|
148,800 | 9.68 | 9.86 | 9.61 | 0 | 0 | 0 | |
23/04/2013 |
9.68
|
46,000 | 9.53 | 9.71 | 9.55 | 0 | 0 | 0 | |
22/04/2013 |
9.53
|
77,800 | 9.45 | 9.78 | 9.50 | 0 | 500 | -0.0 | |
18/04/2013 |
9.45
|
114,100 | 9.71 | 9.71 | 9.45 | 0 | 0 | 0 | |
17/04/2013 |
9.71
|
16,500 | 9.76 | 9.89 | 9.66 | 0 | 0 | 0 | |
16/04/2013 |
9.76
|
201,700 | 9.58 | 9.76 | 9.58 | 0 | 0 | 0 | |
15/04/2013 |
9.58
|
191,200 | 9.71 | 9.78 | 9.58 | 0 | 0 | 0 | |
12/04/2013 |
9.71
|
180,000 | 9.84 | 9.91 | 9.55 | 0 | 0 | 0 | |
11/04/2013 |
9.84
|
103,300 | 9.58 | 9.86 | 9.53 | 0 | 0 | 0 | |
10/04/2013 |
9.58
|
166,400 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 | |
09/04/2013 |
9.81
|
110,000 | 9.86 | 9.94 | 9.78 | 0 | 0 | 0 | |
08/04/2013 |
9.86
|
138,000 | 9.76 | 9.94 | 9.71 | 3,000 | 0 | 0.1 | |
05/04/2013 |
9.76
|
101,900 | 9.96 | 9.96 | 9.76 | 0 | 0 | 0 | |
04/04/2013 |
9.96
|
259,700 | 9.76 | 10.14 | 9.76 | 0 | 21,300 | -0.8 | |
03/04/2013 |
9.76
|
364,800 | 9.48 | 9.76 | 9.48 | 100 | 50,000 | -1.9 | |
02/04/2013 |
9.48
|
232,000 | 9.50 | 9.71 | 9.45 | 0 | 5,000 | -0.2 | |
01/04/2013 |
9.50
|
266,200 | 9.25 | 9.50 | 9.20 | 0 | 0 | 0 | |
29/03/2013 |
9.25
|
117,700 | 9.20 | 9.27 | 8.99 | 0 | 0 | 0 | |
28/03/2013 |
9.20
|
210,800 | 8.94 | 9.45 | 8.86 | 0 | 5,700 | -0.2 | |
27/03/2013 |
8.94
|
134,600 | 8.63 | 8.99 | 8.48 | 0 | 0 | 0 | |
26/03/2013 |
8.63
|
75,800 | 8.79 | 8.81 | 8.58 | 500 | 0 | 0.0 | |
25/03/2013 |
8.79
|
91,600 | 8.79 | 8.92 | 8.71 | 0 | 0 | 0 | |
22/03/2013 |
8.79
|
182,300 | 8.66 | 8.94 | 8.56 | 0 | 0 | 0 | |
21/03/2013 |
8.66
|
113,500 | 8.53 | 8.69 | 8.53 | 100 | 0 | 0.0 | |
20/03/2013 |
8.53
|
113,600 | 8.53 | 8.69 | 8.53 | 0 | 0 | 0 | |
19/03/2013 |
8.53
|
131,800 | 8.25 | 8.69 | 8.30 | 0 | 0 | 0 | |
18/03/2013 |
8.25
|
135,800 | 8.07 | 8.35 | 8.25 | 0 | 0 | 0 | |
15/03/2013 |
8.07
|
91,900 | 8.69 | 8.74 | 8.07 | 400 | 0 | 0.0 | |
14/03/2013 |
8.69
|
86,700 | 8.48 | 8.92 | 8.63 | 2,000 | 0 | 0.1 | |
13/03/2013 |
8.48
|
91,200 | 8.30 | 8.53 | 8.35 | 0 | 0 | 0 | |
12/03/2013 |
8.30
|
33,200 | 8.23 | 8.30 | 8.20 | 0 | 0 | 0 | |
11/03/2013 |
8.23
|
19,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
08/03/2013 |
8.20
|
4,200 | 8.12 | 8.20 | 8.17 | 0 | 0 | 0 | |
07/03/2013 |
8.12
|
15,500 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 | |
06/03/2013 |
8.17
|
9,700 | 8.02 | 8.28 | 8.10 | 0 | 0 | 0 | |
05/03/2013 |
8.02
|
94,200 | 8.07 | 8.28 | 7.92 | 0 | 0 | 0 | |
04/03/2013 |
8.07
|
18,200 | 8.30 | 8.30 | 8.07 | 0 | 0 | 0 | |
01/03/2013 |
8.30
|
19,100 | 8.23 | 8.43 | 8.17 | 10,000 | 0 | 0.3 | |
28/02/2013 |
8.23
|
13,100 | 8.12 | 8.25 | 8.12 | 10,000 | 0 | 0.3 | |
27/02/2013 |
8.12
|
20,400 | 8.07 | 8.17 | 7.94 | 0 | 0 | 0 | |
26/02/2013 |
8.07
|
53,100 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 | |
25/02/2013 |
8.23
|
77,200 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 | |
22/02/2013 |
8.17
|
67,500 | 8.17 | 8.33 | 8.12 | 10,000 | 0 | 0.3 | |
21/02/2013 |
8.17
|
56,200 | 8.66 | 8.66 | 8.15 | 0 | 0 | 0 | |
20/02/2013 |
8.66
|
57,300 | 8.66 | 8.81 | 8.43 | 0 | 0 | 0 | |
19/02/2013 |
8.66
|
53,000 | 8.94 | 9.15 | 8.66 | 0 | 0 | 0 | |
18/02/2013 |
8.94
|
34,900 | 8.81 | 9.20 | 8.74 | 0 | 0 | 0 | |
08/02/2013 |
8.81
|
50,300 | 8.33 | 8.81 | 8.35 | 10,600 | 0 | 0.3 | |
07/02/2013 |
8.33
|
77,300 | 8.33 | 8.35 | 8.20 | 0 | 0 | 0 | |
06/02/2013 |
8.33
|
24,900 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 | |
05/02/2013 |
8.33
|
6,700 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 | |
04/02/2013 |
8.30
|
11,200 | 8.38 | 8.43 | 8.28 | 0 | 0 | 0 |