Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2013 |
13.17
|
11,960 | 12.54 | 13.30 | 12.54 | 0 | 0 | 0 | |
06/02/2013 |
12.54
|
3,580 | 13.38 | 13.38 | 12.54 | 0 | 0 | 0 | |
05/02/2013 |
13.38
|
1,260 | 13.42 | 13.59 | 13.17 | 0 | 0 | 0 | |
04/02/2013 |
13.42
|
20,330 | 13.17 | 13.42 | 13.34 | 0 | 0 | 0 | |
01/02/2013 |
13.17
|
20,600 | 12.63 | 13.17 | 12.54 | 0 | 0 | 0 | |
31/01/2013 |
12.63
|
41,480 | 12.54 | 12.63 | 12.34 | 0 | 3,000 | -0.1 | |
30/01/2013 |
12.54
|
6,810 | 12.54 | 12.71 | 12.34 | 0 | 3,150 | -0.1 | |
29/01/2013 |
12.54
|
2,120 | 12.21 | 12.54 | 12.34 | 0 | 0 | 0 | |
28/01/2013 |
12.21
|
2,960 | 12.75 | 13.38 | 12.21 | 260 | 150 | 0.0 | |
25/01/2013 |
12.75
|
6,820 | 12.34 | 12.96 | 11.92 | 0 | 1,200 | -0.0 | |
24/01/2013 |
12.34
|
3,880 | 12.75 | 12.75 | 12.08 | 0 | 480 | -0.0 | |
23/01/2013 |
12.75
|
890 | 12.92 | 12.92 | 12.04 | 0 | 520 | -0.0 | |
22/01/2013 |
12.92
|
2,520 | 13.09 | 13.09 | 12.21 | 0 | 1,000 | -0.0 | |
21/01/2013 |
13.09
|
2,650 | 13.17 | 13.17 | 12.29 | 1,100 | 0 | 0.0 | |
18/01/2013 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
17/01/2013 |
13.17
|
3,000 | 13.13 | 13.17 | 12.96 | 1,300 | 0 | 0.0 | |
16/01/2013 |
13.13
|
7,250 | 12.96 | 13.13 | 12.75 | 0 | 0 | 0 | |
15/01/2013 |
12.96
|
3,990 | 12.54 | 12.96 | 12.75 | 100 | 0 | 0.0 | |
14/01/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2013 |
12.54
|
9,500 | 13.13 | 13.55 | 12.54 | 260 | 0 | 0.0 | |
11/01/2013 |
13.13
|
5,620 | 12.77 | 13.33 | 12.16 | 550 | 240 | 0.0 | |
10/01/2013 |
12.77
|
1,120 | 12.77 | 12.77 | 12.44 | 0 | 0 | 0 | |
09/01/2013 |
12.77
|
19,130 | 12.56 | 12.97 | 12.56 | 490 | 0 | 0.0 | |
08/01/2013 |
12.56
|
11,670 | 12.72 | 12.89 | 12.56 | 400 | 0 | 0.0 | |
07/01/2013 |
12.72
|
7,400 | 12.36 | 12.77 | 12.56 | 4,010 | 0 | 0.1 | |
04/01/2013 |
12.36
|
4,250 | 12.77 | 12.77 | 12.36 | 0 | 0 | 0 | |
03/01/2013 |
12.77
|
10,450 | 12.24 | 12.77 | 11.63 | 6,050 | 0 | 0.2 | |
02/01/2013 |
12.24
|
8,840 | 12.04 | 12.60 | 12.12 | 2,250 | 0 | 0.1 | |
28/12/2012 |
12.04
|
24,830 | 11.91 | 12.04 | 11.91 | 0 | 0 | 0 | |
27/12/2012 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
26/12/2012 |
11.91
|
1,620 | 11.87 | 11.95 | 11.91 | 0 | 0 | 0 | |
25/12/2012 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
24/12/2012 |
11.87
|
2,000 | 12.08 | 12.08 | 11.87 | 0 | 0 | 0 | |
21/12/2012 |
12.08
|
4,960 | 12.08 | 12.08 | 11.75 | 0 | 0 | 0 | |
20/12/2012 |
12.08
|
3,000 | 11.75 | 12.08 | 12.08 | 0 | 0 | 0 | |
19/12/2012 |
11.75
|
920 | 11.95 | 11.95 | 11.55 | 0 | 0 | 0 | |
18/12/2012 |
11.95
|
2,010 | 11.91 | 11.95 | 11.55 | 0 | 0 | 0 | |
17/12/2012 |
11.91
|
1,590 | 11.87 | 11.91 | 11.91 | 0 | 0 | 0 | |
14/12/2012 |
11.87
|
1,410 | 11.83 | 11.87 | 11.83 | 980 | 0 | 0.0 | |
13/12/2012 |
11.83
|
200 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
12/12/2012 |
11.83
|
3,070 | 11.75 | 11.83 | 11.75 | 0 | 0 | 0 | |
11/12/2012 |
11.75
|
2,550 | 12.12 | 12.12 | 11.75 | 0 | 0 | 0 | |
10/12/2012 |
12.12
|
1,500 | 12.08 | 12.12 | 12.12 | 1,500 | 0 | 0.0 | |
07/12/2012 |
12.08
|
10 | 11.59 | 12.08 | 12.08 | 0 | 0 | 0 | |
06/12/2012 |
11.59
|
2,000 | 12.08 | 12.08 | 11.59 | 0 | 0 | 0 | |
05/12/2012 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
04/12/2012 |
12.08
|
3,020 | 12.08 | 12.08 | 11.55 | 0 | 0 | 0 | |
03/12/2012 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
30/11/2012 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
29/11/2012 |
12.08
|
10 | 11.71 | 12.08 | 12.08 | 0 | 0 | 0 | |
28/11/2012 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
27/11/2012 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
26/11/2012 |
11.71
|
560 | 11.63 | 11.71 | 11.71 | 0 | 0 | 0 | |
23/11/2012 |
11.63
|
4,600 | 11.75 | 11.75 | 11.47 | 0 | 600 | -0.0 | |
22/11/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
21/11/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
20/11/2012 |
11.75
|
500 | 11.75 | 11.75 | 11.75 | 0 | 500 | -0.0 | |
19/11/2012 |
11.75
|
1,000 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
16/11/2012 |
11.75
|
2,570 | 11.79 | 11.79 | 11.27 | 0 | 60 | -0.0 | |
15/11/2012 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
14/11/2012 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
13/11/2012 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
12/11/2012 |
11.79
|
1,840 | 11.83 | 11.83 | 11.79 | 0 | 840 | -0.0 | |
09/11/2012 |
11.83
|
3,000 | 11.83 | 11.83 | 11.79 | 3,000 | 1,930 | 0.0 | |
08/11/2012 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
07/11/2012 |
11.83
|
10 | 11.55 | 11.83 | 11.83 | 0 | 0 | 0 | |
06/11/2012 |
11.55
|
6,260 | 11.43 | 11.55 | 10.86 | 0 | 0 | 0 | |
05/11/2012 |
11.43
|
590 | 11.18 | 11.43 | 11.43 | 0 | 0 | 0 | |
02/11/2012 |
11.18
|
550 | 11.75 | 11.75 | 11.18 | 0 | 0 | 0 | |
01/11/2012 |
11.75
|
3,210 | 11.75 | 11.95 | 11.75 | 0 | 0 | 0 | |
31/10/2012 |
11.75
|
1,000 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 | |
30/10/2012 |
11.95
|
8,010 | 12.08 | 12.08 | 11.75 | 0 | 5,000 | -0.1 | |
29/10/2012 |
12.08
|
7,390 | 12.04 | 12.08 | 12.00 | 3,500 | 0 | 0.1 | |
26/10/2012 |
12.04
|
2,100 | 12.08 | 12.08 | 12.04 | 0 | 0 | 0 | |
25/10/2012 |
12.08
|
10 | 11.59 | 12.08 | 12.08 | 0 | 0 | 0 | |
24/10/2012 |
11.59
|
80 | 12.12 | 12.12 | 11.59 | 0 | 0 | 0 | |
23/10/2012 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
22/10/2012 |
12.12
|
7,260 | 12.04 | 12.12 | 12.04 | 0 | 0 | 0 | |
19/10/2012 |
12.04
|
510 | 12.08 | 12.08 | 11.55 | 0 | 0 | 0 | |
18/10/2012 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
17/10/2012 |
12.08
|
1,500 | 12.08 | 12.08 | 12.08 | 0 | 1,100 | -0.0 | |
16/10/2012 |
12.08
|
3,000 | 12.16 | 12.16 | 12.08 | 0 | 0 | 0 | |
15/10/2012 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
12/10/2012 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
11/10/2012 |
12.16
|
700 | 11.75 | 12.16 | 12.16 | 0 | 0 | 0 | |
10/10/2012 |
11.75
|
30,830 | 12.16 | 12.16 | 11.75 | 6,980 | 25,280 | -0.5 | |
09/10/2012 |
12.16
|
110 | 12.16 | 12.16 | 11.75 | 0 | 0 | 0 | |
08/10/2012 |
12.16
|
39,160 | 11.95 | 12.20 | 12.16 | 160 | 31,860 | -1.0 | |
05/10/2012 |
11.95
|
4,000 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
04/10/2012 |
11.95
|
100 | 12.00 | 12.00 | 11.95 | 0 | 0 | 0 | |
03/10/2012 |
12.00
|
200 | 12.16 | 12.16 | 12.00 | 0 | 0 | 0 | |
02/10/2012 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
01/10/2012 |
12.16
|
300 | 12.16 | 12.16 | 12.16 | 300 | 0 | 0.0 | |
28/09/2012 |
12.16
|
2,900 | 12.28 | 12.28 | 12.16 | 600 | 0 | 0.0 | |
27/09/2012 |
12.28
|
28,300 | 12.16 | 12.28 | 12.08 | 0 | 0 | 0 | |
26/09/2012 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/09/2012 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
24/09/2012 |
12.16
|
8,490 | 12.00 | 12.16 | 12.00 | 0 | 0 | 0 | |
21/09/2012 |
12.00
|
5,050 | 12.36 | 12.36 | 12.00 | 0 | 4,050 | -0.1 | |
20/09/2012 |
12.36
|
610 | 12.16 | 12.36 | 11.95 | 0 | 0 | 0 | |
19/09/2012 |
12.16
|
3,430 | 11.95 | 12.16 | 11.75 | 0 | 0 | 0 |