Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
16.26
|
191,020 | 16.59 | 16.66 | 16.26 | 0 | 450 | -0.0 | |
30/01/2013 |
16.59
|
642,710 | 16.13 | 16.66 | 16.13 | 0 | 0 | 0 | |
29/01/2013 |
16.13
|
249,490 | 16.20 | 16.39 | 16.06 | 0 | 0 | 0 | |
28/01/2013 |
16.20
|
484,260 | 15.93 | 16.79 | 16.00 | 0 | 0 | 0 | |
25/01/2013 |
15.93
|
388,200 | 15.93 | 16.26 | 15.87 | 0 | 0 | 0 | |
24/01/2013 |
15.93
|
382,790 | 15.54 | 15.93 | 15.54 | 0 | 1,180 | -0.0 | |
23/01/2013 |
15.54
|
343,900 | 15.67 | 16.06 | 15.54 | 0 | 1,000 | -0.0 | |
22/01/2013 |
15.67
|
1,016,310 | 16.26 | 16.26 | 15.47 | 37,000 | 37,000 | 0 | |
21/01/2013 |
16.26
|
166,210 | 16.26 | 16.33 | 16.06 | 0 | 0 | 0 | |
18/01/2013 |
16.26
|
289,800 | 16.79 | 16.79 | 16.20 | 0 | 500 | -0.0 | |
17/01/2013 |
16.79
|
1,598,340 | 16.20 | 17.32 | 16.06 | 0 | 12,500 | -0.3 | |
16/01/2013 |
16.20
|
435,930 | 16.13 | 16.39 | 16.06 | 0 | 0 | 0 | |
15/01/2013 |
16.13
|
150,970 | 15.87 | 16.26 | 15.80 | 0 | 8,700 | -0.2 | |
14/01/2013 |
15.87
|
214,170 | 16.46 | 16.46 | 15.74 | 0 | 0 | 0 | |
11/01/2013 |
16.46
|
194,600 | 16.59 | 16.66 | 16.26 | 0 | 0 | 0 | |
10/01/2013 |
16.59
|
156,800 | 16.39 | 16.85 | 16.13 | 0 | 17,910 | -0.4 | |
09/01/2013 |
16.39
|
806,810 | 16.06 | 16.85 | 16.06 | 0 | 300 | -0.0 | |
08/01/2013 |
16.06
|
431,500 | 15.47 | 16.06 | 15.54 | 0 | 2,850 | -0.1 | |
07/01/2013 |
15.47
|
204,200 | 15.41 | 15.87 | 15.41 | 0 | 0 | 0 | |
04/01/2013 |
15.41
|
85,370 | 15.41 | 15.54 | 15.27 | 0 | 0 | 0 | |
03/01/2013 |
15.41
|
145,760 | 15.60 | 15.67 | 15.14 | 0 | 0 | 0 | |
02/01/2013 |
15.60
|
212,960 | 15.34 | 15.80 | 15.34 | 0 | 0 | 0 | |
28/12/2012 |
15.34
|
152,700 | 15.54 | 15.54 | 15.34 | 0 | 0 | 0 | |
27/12/2012 |
15.54
|
112,120 | 15.60 | 15.74 | 15.54 | 0 | 0 | 0 | |
26/12/2012 |
15.60
|
68,280 | 15.67 | 15.74 | 15.60 | 0 | 0 | 0 | |
25/12/2012 |
15.67
|
334,560 | 15.47 | 15.87 | 15.47 | 0 | 0 | 0 | |
24/12/2012 |
15.47
|
89,690 | 15.27 | 15.74 | 15.27 | 0 | 0 | 0 | |
21/12/2012 |
15.27
|
87,400 | 15.47 | 15.60 | 15.27 | 0 | 4,020 | -0.1 | |
20/12/2012 |
15.47
|
200,710 | 15.74 | 15.80 | 15.47 | 0 | 1,560 | -0.0 | |
19/12/2012 |
15.74
|
193,820 | 15.67 | 15.87 | 15.67 | 0 | 490 | -0.0 | |
18/12/2012 |
15.67
|
64,870 | 15.87 | 15.87 | 15.67 | 0 | 0 | 0 | |
17/12/2012 |
15.87
|
576,150 | 15.87 | 16.00 | 15.67 | 0 | 0 | 0 | |
14/12/2012 |
15.87
|
441,490 | 15.80 | 16.06 | 15.74 | 0 | 0 | 0 | |
13/12/2012 |
15.80
|
300,660 | 16.00 | 16.00 | 15.74 | 0 | 0 | 0 | |
12/12/2012 |
16.00
|
493,760 | 16.00 | 16.06 | 15.74 | 0 | 0 | 0 | |
11/12/2012 |
16.00
|
744,340 | 16.00 | 16.06 | 15.80 | 0 | 0 | 0 | |
10/12/2012 |
16.00
|
717,100 | 16.06 | 16.13 | 15.87 | 0 | 0 | 0 | |
07/12/2012 |
16.06
|
357,310 | 16.06 | 16.13 | 15.93 | 0 | 1,010 | -0.0 | |
06/12/2012 |
16.06
|
303,940 | 16.06 | 16.13 | 15.93 | 0 | 0 | 0 | |
05/12/2012 |
16.06
|
785,990 | 15.87 | 16.26 | 15.80 | 0 | 500 | -0.0 | |
04/12/2012 |
15.87
|
168,800 | 16.06 | 16.13 | 15.80 | 0 | 710 | -0.0 | |
03/12/2012 |
16.06
|
323,530 | 15.93 | 16.06 | 15.67 | 0 | 0 | 0 | |
30/11/2012 |
15.93
|
626,620 | 16.06 | 16.13 | 15.93 | 0 | 0 | 0 | |
29/11/2012 |
16.06
|
166,240 | 16.20 | 16.20 | 16.06 | 0 | 3,000 | -0.1 | |
28/11/2012 |
16.20
|
668,830 | 16.06 | 16.39 | 16.13 | 0 | 500 | -0.0 | |
27/11/2012 |
16.06
|
45,800 | 16.13 | 16.26 | 16.06 | 0 | 4,700 | -0.1 | |
26/11/2012 |
16.13
|
107,250 | 16.26 | 16.46 | 16.13 | 0 | 0 | 0 | |
23/11/2012 |
16.26
|
494,050 | 15.93 | 16.59 | 16.20 | 0 | 5,000 | -0.1 | |
22/11/2012 |
15.93
|
43,500 | 16.06 | 16.06 | 15.87 | 0 | 0 | 0 | |
21/11/2012 |
16.06
|
63,110 | 16.06 | 16.13 | 15.93 | 0 | 15,990 | -0.4 | |
20/11/2012 |
16.06
|
115,060 | 16.00 | 16.06 | 15.80 | 0 | 40 | -0.0 | |
19/11/2012 |
16.00
|
42,690 | 16.13 | 16.13 | 15.80 | 0 | 0 | 0 | |
16/11/2012 |
16.13
|
72,030 | 15.80 | 16.13 | 15.67 | 0 | 0 | 0 | |
15/11/2012 |
15.80
|
108,920 | 16.13 | 16.26 | 15.80 | 0 | 21,100 | -0.5 | |
14/11/2012: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/11/2012 |
16.13
|
80,500 | 15.93 | 16.33 | 16.06 | 0 | 0 | 0 | |
13/11/2012 |
15.93
|
142,830 | 15.93 | 15.93 | 15.74 | 0 | 24,030 | -0.6 | |
12/11/2012 |
15.93
|
188,490 | 15.87 | 16.12 | 15.87 | 0 | 15,490 | -0.4 | |
09/11/2012 |
15.87
|
91,870 | 15.68 | 16.06 | 15.74 | 0 | 6,610 | -0.2 | |
08/11/2012 |
15.68
|
108,780 | 15.68 | 15.68 | 15.49 | 0 | 20,520 | -0.5 | |
07/11/2012 |
15.68
|
121,980 | 15.68 | 15.93 | 15.61 | 0 | 0 | 0 | |
06/11/2012 |
15.68
|
159,900 | 15.68 | 15.81 | 15.49 | 0 | 40,200 | -1.0 | |
05/11/2012 |
15.68
|
157,120 | 15.68 | 15.81 | 15.49 | 0 | 500 | -0.0 | |
02/11/2012 |
15.68
|
331,070 | 15.93 | 15.93 | 15.17 | 0 | 200 | -0.0 | |
01/11/2012 |
15.93
|
160,400 | 16.32 | 16.32 | 15.87 | 0 | 5,610 | -0.1 | |
31/10/2012 |
16.32
|
583,490 | 15.74 | 16.32 | 15.42 | 0 | 1,200 | -0.0 | |
30/10/2012 |
15.74
|
442,980 | 15.04 | 15.74 | 15.68 | 0 | 17,990 | -0.4 | |
29/10/2012 |
15.04
|
49,450 | 14.85 | 15.10 | 14.79 | 0 | 200 | -0.0 | |
26/10/2012 |
14.85
|
74,300 | 14.91 | 14.91 | 14.79 | 0 | 27,420 | -0.6 | |
25/10/2012 |
14.91
|
84,840 | 15.04 | 15.04 | 14.79 | 0 | 17,540 | -0.4 | |
24/10/2012 |
15.04
|
63,320 | 15.04 | 15.10 | 14.91 | 0 | 20,890 | -0.5 | |
23/10/2012 |
15.04
|
38,290 | 15.10 | 15.17 | 15.04 | 0 | 80 | -0.0 | |
22/10/2012 |
15.10
|
52,460 | 15.30 | 15.30 | 15.10 | 0 | 100 | -0.0 | |
19/10/2012 |
15.30
|
174,400 | 15.30 | 15.30 | 14.91 | 0 | 17,480 | -0.4 | |
18/10/2012 |
15.30
|
258,270 | 15.17 | 15.61 | 15.30 | 0 | 4,550 | -0.1 | |
17/10/2012 |
15.17
|
74,290 | 15.61 | 15.61 | 15.17 | 0 | 0 | 0 | |
16/10/2012 |
15.61
|
131,800 | 14.91 | 15.61 | 14.72 | 0 | 6,000 | -0.1 | |
15/10/2012 |
14.91
|
88,750 | 15.17 | 15.30 | 14.91 | 0 | 0 | 0 | |
12/10/2012 |
15.17
|
77,970 | 15.61 | 15.61 | 15.17 | 0 | 0 | 0 | |
11/10/2012 |
15.61
|
94,720 | 15.68 | 16.19 | 15.61 | 0 | 0 | 0 | |
10/10/2012 |
15.68
|
123,450 | 15.68 | 15.68 | 15.30 | 0 | 0 | 0 | |
09/10/2012 |
15.68
|
194,200 | 15.87 | 15.87 | 15.55 | 4,000 | 0 | 0.1 | |
08/10/2012 |
15.87
|
84,800 | 15.87 | 16.12 | 15.68 | 0 | 0 | 0 | |
05/10/2012 |
15.87
|
129,870 | 15.36 | 16.00 | 15.61 | 5,630 | 4,000 | 0.0 | |
04/10/2012 |
15.36
|
237,150 | 14.66 | 15.36 | 15.36 | 0 | 11,400 | -0.3 | |
03/10/2012 |
14.66
|
30,860 | 14.53 | 14.79 | 14.59 | 0 | 0 | 0 | |
02/10/2012 |
14.53
|
33,930 | 14.66 | 14.66 | 14.34 | 4,100 | 200 | 0.1 | |
01/10/2012 |
14.66
|
69,180 | 15.23 | 15.23 | 14.53 | 580 | 10,000 | -0.2 | |
28/09/2012 |
15.23
|
20,730 | 15.30 | 15.30 | 14.98 | 1,300 | 0 | 0.0 | |
27/09/2012 |
15.30
|
18,390 | 15.55 | 15.61 | 15.30 | 7,400 | 0 | 0.2 | |
26/09/2012 |
15.55
|
20,710 | 15.42 | 15.68 | 15.42 | 2,600 | 0 | 0.1 | |
25/09/2012 |
15.42
|
25,120 | 15.30 | 15.49 | 15.23 | 0 | 0 | 0 | |
24/09/2012 |
15.30
|
36,750 | 15.81 | 16.12 | 15.17 | 100 | 0 | 0.0 | |
21/09/2012 |
15.81
|
65,380 | 15.10 | 15.81 | 15.17 | 0 | 0 | 0 | |
20/09/2012 |
15.10
|
39,760 | 15.30 | 15.55 | 14.98 | 0 | 7,900 | -0.2 | |
19/09/2012 |
15.30
|
48,740 | 15.30 | 15.61 | 15.30 | 13,080 | 0 | 0.3 | |
18/09/2012 |
15.30
|
111,140 | 15.93 | 16.06 | 15.17 | 3,200 | 2,480 | 0.0 | |
17/09/2012 |
15.93
|
80,900 | 16.38 | 16.57 | 15.93 | 3,880 | 5,000 | -0.0 | |
14/09/2012 |
16.38
|
76,090 | 16.38 | 16.63 | 16.38 | 0 | 1,000 | -0.0 | |
13/09/2012 |
16.38
|
45,990 | 16.57 | 16.57 | 16.25 | 650 | 0 | 0.0 | |
12/09/2012 |
16.57
|
108,170 | 16.57 | 16.89 | 16.57 | 2,580 | 0 | 0.1 |