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) |
|
18/01/2013 |
13.46
|
1,150 | 14.08 | 14.08 | 13.46 | 0 | 0 | 0 | |
17/01/2013 |
14.08
|
2,770 | 13.83 | 14.69 | 14.08 | 0 | 0 | 0 | |
16/01/2013 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
15/01/2013 |
13.83
|
10 | 12.97 | 13.83 | 13.83 | 0 | 0 | 0 | |
14/01/2013 |
12.97
|
50 | 12.36 | 12.97 | 12.85 | 0 | 0 | 0 | |
11/01/2013 |
12.36
|
10 | 11.81 | 12.36 | 12.36 | 0 | 0 | 0 | |
10/01/2013 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 332,467 | 0 | 6.7 | |
09/01/2013 |
11.81
|
880 | 12.00 | 12.00 | 11.63 | 307,460 | 0 | 6.3 | |
08/01/2013 |
12.00
|
120 | 12.00 | 12.00 | 11.69 | 0 | 0 | 0 | |
07/01/2013 |
12.00
|
14,910 | 12.24 | 12.24 | 12.00 | 0 | 0 | 0 | |
04/01/2013 |
12.24
|
270 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
03/01/2013 |
12.24
|
3,900 | 12.67 | 12.67 | 12.12 | 0 | 0 | 0 | |
02/01/2013 |
12.67
|
1,040 | 13.22 | 13.40 | 12.61 | 200 | 0 | 0.0 | |
28/12/2012 |
13.22
|
430 | 12.61 | 13.22 | 12.06 | 0 | 0 | 0 | |
27/12/2012 |
12.61
|
90 | 12.06 | 12.61 | 12.06 | 0 | 0 | 0 | |
26/12/2012 |
12.06
|
230 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
25/12/2012 |
12.06
|
320 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
24/12/2012 |
12.06
|
30 | 12.42 | 13.04 | 12.06 | 0 | 0 | 0 | |
21/12/2012 |
12.42
|
100 | 12.61 | 12.61 | 12.42 | 0 | 0 | 0 | |
20/12/2012 |
12.61
|
10 | 12.42 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/12/2012 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
18/12/2012 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
17/12/2012 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
14/12/2012 |
12.42
|
490 | 13.04 | 13.04 | 12.42 | 0 | 0 | 0 | |
13/12/2012 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
12/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02) | |||||||||
12/12/2012 |
13.04
|
70 | 13.70 | 13.70 | 13.04 | 0 | 0 | 0 | |
11/12/2012 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
10/12/2012 |
13.70
|
120 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 | |
07/12/2012 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
06/12/2012 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
05/12/2012 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
04/12/2012 |
14.40
|
300 | 14.34 | 14.40 | 14.40 | 0 | 0 | 0 | |
03/12/2012 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
30/11/2012 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
29/11/2012 |
14.34
|
10 | 15.04 | 15.04 | 14.34 | 0 | 0 | 0 | |
28/11/2012 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
27/11/2012 |
15.04
|
22,600 | 14.46 | 15.04 | 13.76 | 0 | 0 | 0 | |
26/11/2012 |
14.46
|
20 | 15.10 | 15.10 | 14.46 | 0 | 0 | 0 | |
23/11/2012 |
15.10
|
8,710 | 14.40 | 15.10 | 14.40 | 0 | 0 | 0 | |
22/11/2012 |
14.40
|
26,580 | 13.76 | 14.40 | 13.76 | 0 | 0 | 0 | |
21/11/2012 |
13.76
|
33,380 | 13.11 | 13.76 | 12.47 | 0 | 0 | 0 | |
20/11/2012 |
13.11
|
8,120 | 13.29 | 13.29 | 12.82 | 0 | 0 | 0 | |
19/11/2012 |
13.29
|
200 | 12.82 | 13.29 | 13.29 | 0 | 0 | 0 | |
16/11/2012 |
12.82
|
310 | 12.24 | 12.82 | 11.66 | 0 | 0 | 0 | |
15/11/2012 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/11/2012 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
13/11/2012 |
12.24
|
300 | 12.47 | 12.47 | 12.24 | 0 | 0 | 0 | |
12/11/2012 |
12.47
|
10 | 13.06 | 13.06 | 12.47 | 0 | 0 | 0 | |
09/11/2012 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
08/11/2012 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
07/11/2012 |
13.06
|
330 | 13.11 | 13.11 | 12.47 | 0 | 0 | 0 | |
06/11/2012 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
05/11/2012 |
13.11
|
20 | 12.82 | 13.11 | 13.11 | 0 | 0 | 0 | |
02/11/2012 |
12.82
|
5,950 | 12.24 | 12.82 | 11.95 | 0 | 0 | 0 | |
01/11/2012 |
12.24
|
2,220 | 12.82 | 12.94 | 12.24 | 0 | 0 | 0 | |
31/10/2012 |
12.82
|
5,050 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
30/10/2012 |
12.82
|
61,130 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
29/10/2012 |
12.82
|
26,670 | 12.82 | 13.06 | 12.82 | 0 | 0 | 0 | |
26/10/2012 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
25/10/2012 |
12.82
|
28,130 | 12.71 | 12.82 | 12.71 | 0 | 0 | 0 | |
24/10/2012 |
12.71
|
20,010 | 12.76 | 12.76 | 12.71 | 0 | 0 | 0 | |
23/10/2012 |
12.76
|
15,440 | 12.71 | 12.76 | 12.53 | 0 | 0 | 0 | |
22/10/2012 |
12.71
|
1,000 | 12.53 | 12.71 | 12.71 | 0 | 0 | 0 | |
19/10/2012 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
18/10/2012 |
12.53
|
14,510 | 12.24 | 12.53 | 11.66 | 0 | 0 | 0 | |
17/10/2012 |
12.24
|
500 | 12.53 | 12.53 | 12.24 | 0 | 0 | 0 | |
16/10/2012 |
12.53
|
1,900 | 12.24 | 12.82 | 11.66 | 0 | 0 | 0 | |
15/10/2012 |
12.24
|
10,080 | 11.66 | 12.24 | 11.37 | 0 | 0 | 0 | |
12/10/2012 |
11.66
|
5,740 | 11.95 | 11.95 | 11.66 | 0 | 0 | 0 | |
11/10/2012 |
11.95
|
2,420 | 12.42 | 12.42 | 11.95 | 0 | 0 | 0 | |
10/10/2012 |
12.42
|
1,050 | 12.24 | 12.42 | 11.89 | 0 | 0 | 0 | |
09/10/2012 |
12.24
|
8,220 | 12.53 | 12.53 | 11.95 | 0 | 0 | 0 | |
08/10/2012 |
12.53
|
9,860 | 12.07 | 12.53 | 11.48 | 0 | 0 | 0 | |
05/10/2012 |
12.07
|
3,910 | 11.54 | 12.07 | 11.72 | 0 | 0 | 0 | |
04/10/2012 |
11.54
|
11,640 | 11.02 | 11.54 | 11.48 | 0 | 0 | 0 | |
03/10/2012 |
11.02
|
5,020 | 10.49 | 11.02 | 11.02 | 0 | 0 | 0 | |
02/10/2012 |
10.49
|
13,640 | 10.03 | 10.49 | 10.08 | 0 | 0 | 0 | |
01/10/2012 |
10.03
|
4,530 | 9.56 | 10.03 | 10.03 | 0 | 0 | 0 | |
28/09/2012 |
9.56
|
2,780 | 9.15 | 9.56 | 9.21 | 0 | 0 | 0 | |
27/09/2012 |
9.15
|
40 | 8.74 | 9.15 | 9.15 | 0 | 0 | 0 | |
26/09/2012 |
8.74
|
47,100 | 8.34 | 8.74 | 8.39 | 0 | 0 | 0 | |
25/09/2012 |
8.34
|
18,230 | 7.99 | 8.34 | 7.99 | 0 | 0 | 0 | |
24/09/2012 |
7.99
|
10,520 | 8.39 | 8.74 | 7.99 | 0 | 0 | 0 | |
21/09/2012 |
8.39
|
1,730 | 8.04 | 8.39 | 7.69 | 0 | 0 | 0 | |
20/09/2012 |
8.04
|
2,830 | 8.45 | 8.86 | 8.04 | 0 | 0 | 0 | |
19/09/2012 |
8.45
|
90 | 8.86 | 9.27 | 8.45 | 0 | 0 | 0 | |
18/09/2012 |
8.86
|
10,100 | 9.33 | 9.33 | 8.86 | 0 | 0 | 0 | |
17/09/2012 |
9.33
|
10 | 9.79 | 9.79 | 9.33 | 0 | 0 | 0 | |
14/09/2012 |
9.79
|
420 | 9.97 | 10.20 | 9.50 | 0 | 0 | 0 | |
13/09/2012 |
9.97
|
110 | 10.38 | 10.84 | 9.97 | 0 | 0 | 0 | |
12/09/2012 |
10.38
|
70 | 10.90 | 11.42 | 10.38 | 0 | 0 | 0 | |
11/09/2012 |
10.90
|
30 | 11.42 | 11.42 | 10.90 | 0 | 0 | 0 | |
10/09/2012 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
07/09/2012 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
06/09/2012 |
11.42
|
50 | 12.01 | 12.01 | 11.42 | 0 | 0 | 0 | |
05/09/2012 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
04/09/2012 |
12.01
|
20 | 12.07 | 12.36 | 12.01 | 0 | 0 | 0 | |
31/08/2012 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
30/08/2012 |
12.07
|
210 | 12.24 | 12.24 | 12.07 | 0 | 0 | 0 | |
29/08/2012 |
12.24
|
10 | 12.12 | 12.24 | 12.24 | 0 | 0 | 0 |