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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/01/2013 |
19.26
|
150 | 19.26 | 19.26 | 18.74 | 0 | 0 | 0 | |
22/01/2013 |
19.26
|
3,240 | 19.26 | 19.26 | 18.74 | 0 | 3,010 | -0.1 | |
21/01/2013 |
19.26
|
1,540 | 19.26 | 19.52 | 18.74 | 0 | 20 | -0.0 | |
18/01/2013 |
19.26
|
460 | 19.78 | 19.78 | 19.26 | 0 | 0 | 0 | |
17/01/2013 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
16/01/2013 |
19.78
|
190 | 19.62 | 19.78 | 19.78 | 0 | 0 | 0 | |
15/01/2013 |
19.62
|
1,800 | 19.62 | 19.67 | 19.62 | 500 | 500 | -0 | |
14/01/2013 |
19.62
|
100 | 19.67 | 19.67 | 19.62 | 0 | 0 | 0 | |
11/01/2013 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
10/01/2013 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
09/01/2013 |
19.67
|
2,930 | 19.67 | 19.67 | 18.74 | 0 | 100 | -0.0 | |
08/01/2013 |
19.67
|
50 | 19.73 | 19.73 | 19.67 | 0 | 0 | 0 | |
07/01/2013 |
19.73
|
200 | 19.73 | 19.73 | 19.73 | 200 | 0 | 0.0 | |
04/01/2013 |
19.73
|
20 | 19.73 | 19.73 | 19.73 | 20 | 0 | 0.0 | |
03/01/2013 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
02/01/2013 |
19.73
|
50 | 19.26 | 19.73 | 19.73 | 0 | 0 | 0 | |
28/12/2012 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
27/12/2012 |
19.26
|
610 | 19.26 | 19.52 | 19.00 | 0 | 0 | 0 | |
26/12/2012 |
19.26
|
1,110 | 19.47 | 19.52 | 19.26 | 790 | 500 | 0.0 | |
25/12/2012 |
19.47
|
20 | 19.26 | 19.47 | 19.47 | 0 | 0 | 0 | |
24/12/2012 |
19.26
|
300 | 18.74 | 19.26 | 19.00 | 300 | 0 | 0.0 | |
21/12/2012 |
18.74
|
5,780 | 18.95 | 19.00 | 18.22 | 560 | 280 | 0.0 | |
20/12/2012 |
18.95
|
2,700 | 19.10 | 19.10 | 18.95 | 0 | 0 | 0 | |
19/12/2012 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
18/12/2012 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
17/12/2012 |
19.10
|
480 | 18.32 | 19.21 | 18.32 | 0 | 0 | 0 | |
14/12/2012 |
18.32
|
50 | 18.74 | 18.74 | 18.32 | 0 | 0 | 0 | |
13/12/2012 |
18.74
|
1,320 | 19.21 | 19.21 | 18.27 | 0 | 0 | 0 | |
12/12/2012 |
19.21
|
680 | 18.95 | 19.26 | 18.01 | 0 | 0 | 0 | |
11/12/2012 |
18.95
|
2,100 | 19.21 | 19.21 | 18.74 | 50 | 100 | -0.0 | |
10/12/2012 |
19.21
|
10 | 19.26 | 19.26 | 19.21 | 0 | 0 | 0 | |
07/12/2012 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
06/12/2012 |
19.26
|
1,260 | 19.26 | 19.26 | 19.00 | 0 | 0 | 0 | |
05/12/2012 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
04/12/2012 |
19.26
|
830 | 19.52 | 19.52 | 19.26 | 0 | 0 | 0 | |
03/12/2012 |
19.52
|
300 | 20.30 | 20.30 | 19.52 | 0 | 0 | 0 | |
30/11/2012 |
20.30
|
4,680 | 19.41 | 20.30 | 19.26 | 0 | 2,000 | -0.1 | |
29/11/2012 |
19.41
|
720 | 20.25 | 20.25 | 19.26 | 0 | 0 | 0 | |
28/11/2012 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
27/11/2012 |
20.25
|
3,400 | 19.52 | 20.25 | 18.58 | 0 | 0 | 0 | |
26/11/2012 |
19.52
|
10 | 20.40 | 20.40 | 19.52 | 0 | 0 | 0 | |
23/11/2012 |
20.40
|
2,330 | 19.47 | 20.40 | 19.00 | 0 | 0 | 0 | |
22/11/2012 |
19.47
|
760 | 20.04 | 20.04 | 19.15 | 0 | 0 | 0 | |
21/11/2012 |
20.04
|
5,410 | 20.46 | 20.46 | 19.52 | 2,800 | 2,300 | 0.0 | |
20/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/11/2012 |
20.46
|
1,700 | 19.52 | 20.46 | 19.52 | 0 | 0 | 0 | |
19/11/2012 |
19.52
|
2,030 | 19.27 | 19.52 | 18.62 | 10 | 0 | 0.0 | |
16/11/2012 |
19.27
|
2,790 | 19.07 | 19.27 | 18.12 | 0 | 1,290 | -0.0 | |
15/11/2012 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
14/11/2012 |
19.07
|
610 | 19.02 | 19.07 | 18.77 | 0 | 70 | -0.0 | |
13/11/2012 |
19.02
|
2,120 | 19.02 | 19.02 | 18.57 | 0 | 0 | 0 | |
12/11/2012 |
19.02
|
30 | 18.77 | 19.02 | 19.02 | 0 | 0 | 0 | |
09/11/2012 |
18.77
|
1,100 | 18.92 | 19.27 | 18.77 | 0 | 430 | -0.0 | |
08/11/2012 |
18.92
|
40 | 19.02 | 19.02 | 18.92 | 0 | 0 | 0 | |
07/11/2012 |
19.02
|
1,870 | 19.72 | 19.72 | 18.77 | 0 | 0 | 0 | |
06/11/2012 |
19.72
|
460 | 19.77 | 19.77 | 18.82 | 0 | 80 | -0.0 | |
05/11/2012 |
19.77
|
180 | 19.27 | 19.77 | 18.77 | 0 | 0 | 0 | |
02/11/2012 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
01/11/2012 |
19.27
|
170 | 18.92 | 19.27 | 18.52 | 0 | 0 | 0 | |
31/10/2012 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
30/10/2012 |
18.92
|
200 | 18.52 | 19.02 | 18.92 | 0 | 0 | 0 | |
29/10/2012 |
18.52
|
60 | 18.77 | 18.77 | 18.52 | 0 | 0 | 0 | |
26/10/2012 |
18.77
|
10 | 18.72 | 18.77 | 18.77 | 0 | 0 | 0 | |
25/10/2012 |
18.72
|
920 | 19.52 | 19.52 | 18.57 | 0 | 0 | 0 | |
24/10/2012 |
19.52
|
510 | 19.27 | 19.52 | 18.77 | 0 | 0 | 0 | |
23/10/2012 |
19.27
|
10 | 18.52 | 19.27 | 19.27 | 0 | 0 | 0 | |
22/10/2012 |
18.52
|
2,270 | 18.52 | 18.52 | 17.62 | 0 | 1,000 | -0.0 | |
19/10/2012 |
18.52
|
10 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
18/10/2012 |
18.52
|
10 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
17/10/2012 |
18.52
|
1,180 | 18.52 | 18.52 | 18.02 | 0 | 0 | 0 | |
16/10/2012 |
18.52
|
10 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
15/10/2012 |
18.52
|
10 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
12/10/2012 |
18.52
|
510 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
11/10/2012 |
18.52
|
10 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
10/10/2012 |
18.52
|
280 | 18.52 | 18.52 | 18.52 | 270 | 0 | 0.0 | |
09/10/2012 |
18.52
|
20 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
08/10/2012 |
18.52
|
10 | 18.47 | 18.52 | 18.52 | 0 | 0 | 0 | |
05/10/2012 |
18.47
|
730 | 18.72 | 18.72 | 17.82 | 0 | 370 | -0.0 | |
04/10/2012 |
18.72
|
9,080 | 18.77 | 18.77 | 17.87 | 50 | 9,080 | -0.3 | |
03/10/2012 |
18.77
|
500 | 18.77 | 18.77 | 18.77 | 0 | 450 | -0.0 | |
02/10/2012 |
18.77
|
220 | 18.77 | 19.67 | 18.77 | 0 | 0 | 0 | |
01/10/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
28/09/2012 |
18.77
|
50 | 19.67 | 19.67 | 18.77 | 0 | 0 | 0 | |
27/09/2012 |
19.67
|
490 | 19.67 | 20.52 | 19.67 | 80 | 0 | 0.0 | |
26/09/2012 |
19.67
|
100 | 18.77 | 19.67 | 19.67 | 0 | 0 | 0 | |
25/09/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
24/09/2012 |
18.77
|
10 | 18.92 | 18.92 | 18.77 | 0 | 0 | 0 | |
21/09/2012 |
18.92
|
1,050 | 19.67 | 19.67 | 18.72 | 0 | 0 | 0 | |
20/09/2012 |
19.67
|
3,000 | 18.77 | 19.67 | 19.67 | 0 | 0 | 0 | |
19/09/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
18/09/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
17/09/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
14/09/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
13/09/2012 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
12/09/2012 |
18.77
|
600 | 18.77 | 18.77 | 18.52 | 0 | 0 | 0 | |
11/09/2012 |
18.77
|
500 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
10/09/2012 |
18.77
|
10 | 18.82 | 18.82 | 18.77 | 0 | 0 | 0 | |
07/09/2012 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
06/09/2012 |
18.82
|
960 | 19.42 | 19.42 | 18.77 | 0 | 0 | 0 | |
05/09/2012 |
19.42
|
30 | 19.02 | 19.42 | 19.42 | 0 | 0 | 0 | |
04/09/2012 |
19.02
|
1,620 | 18.77 | 19.02 | 18.77 | 0 | 0 | 0 |