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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2013 |
26.74
|
2,400 | 26.74 | 26.74 | 26.48 | 2,400 | 100 | 0.1 | |
29/01/2013 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
28/01/2013 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
25/01/2013 |
26.74
|
3,240 | 25.44 | 26.74 | 25.96 | 3,220 | 0 | 0.2 | |
24/01/2013 |
25.44
|
2,000 | 25.44 | 25.44 | 25.44 | 2,000 | 0 | 0.1 | |
23/01/2013 |
25.44
|
2,270 | 24.92 | 26.22 | 25.44 | 0 | 0 | 0 | |
22/01/2013 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
21/01/2013 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
18/01/2013 |
24.92
|
620 | 24.92 | 25.70 | 23.88 | 600 | 0 | 0.0 | |
17/01/2013 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
16/01/2013 |
24.92
|
10 | 26.74 | 26.74 | 24.92 | 0 | 0 | 0 | |
15/01/2013 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
14/01/2013 |
26.74
|
2,730 | 26.74 | 26.74 | 25.44 | 2,530 | 1,280 | 0.1 | |
11/01/2013 |
26.74
|
21,480 | 25.70 | 26.74 | 25.44 | 5,770 | 700 | 0.3 | |
10/01/2013 |
25.70
|
23,900 | 25.70 | 25.70 | 24.45 | 20,200 | 1,700 | 0.9 | |
09/01/2013 |
25.70
|
1,610 | 24.51 | 25.70 | 23.31 | 1,530 | 0 | 0.1 | |
08/01/2013 |
24.51
|
5,120 | 23.36 | 24.51 | 22.33 | 0 | 0 | 0 | |
07/01/2013 |
23.36
|
1,110 | 23.88 | 23.88 | 23.36 | 910 | 0 | 0.0 | |
04/01/2013 |
23.88
|
4,130 | 24.61 | 24.61 | 23.62 | 2,730 | 0 | 0.1 | |
03/01/2013 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
02/01/2013 |
24.61
|
310 | 23.62 | 24.61 | 23.10 | 0 | 0 | 0 | |
28/12/2012 |
23.62
|
600 | 22.59 | 23.62 | 23.62 | 300 | 0 | 0.0 | |
27/12/2012 |
22.59
|
4,050 | 23.62 | 23.62 | 22.59 | 0 | 0 | 0 | |
26/12/2012 |
23.62
|
800 | 22.85 | 23.62 | 23.62 | 800 | 0 | 0.0 | |
25/12/2012 |
22.85
|
20 | 22.59 | 22.85 | 21.60 | 0 | 0 | 0 | |
24/12/2012 |
22.59
|
10 | 22.07 | 22.59 | 22.59 | 0 | 0 | 0 | |
21/12/2012 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
20/12/2012 |
22.07
|
19,720 | 21.70 | 22.07 | 21.81 | 0 | 0 | 0 | |
19/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
18/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
17/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
14/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
13/12/2012 |
21.70
|
7,750 | 21.70 | 21.70 | 21.55 | 0 | 4,150 | -0.2 | |
12/12/2012 |
21.70
|
780 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
11/12/2012 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
10/12/2012 |
21.70
|
240 | 22.85 | 22.85 | 21.70 | 0 | 0 | 0 | |
07/12/2012 |
22.85
|
10 | 21.81 | 22.85 | 22.85 | 0 | 0 | 0 | |
06/12/2012 |
21.81
|
150 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
05/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
05/12/2012 |
21.81
|
4,230 | 20.77 | 21.81 | 20.77 | 0 | 0 | 0 | |
04/12/2012 |
20.77
|
1,110 | 20.77 | 21.20 | 19.90 | 0 | 0 | 0 | |
03/12/2012 |
20.77
|
540 | 21.24 | 21.24 | 20.77 | 0 | 0 | 0 | |
30/11/2012 |
21.24
|
5,000 | 20.25 | 21.24 | 20.34 | 3,350 | 0 | 0.2 | |
29/11/2012 |
20.25
|
2,450 | 19.51 | 20.25 | 19.51 | 1,400 | 0 | 0.1 | |
28/11/2012 |
19.51
|
3,500 | 19.08 | 19.69 | 19.51 | 3,230 | 0 | 0.1 | |
27/11/2012 |
19.08
|
10 | 19.08 | 19.08 | 19.08 | 10 | 0 | 0.0 | |
26/11/2012 |
19.08
|
3,360 | 18.82 | 19.08 | 19.08 | 3,360 | 0 | 0.1 | |
23/11/2012 |
18.82
|
700 | 19.04 | 19.04 | 18.82 | 500 | 0 | 0.0 | |
22/11/2012 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
21/11/2012 |
19.04
|
2,640 | 18.60 | 19.04 | 18.82 | 1,540 | 0 | 0.1 | |
20/11/2012 |
18.60
|
1,220 | 18.60 | 18.60 | 18.60 | 1,220 | 0 | 0.1 | |
19/11/2012 |
18.60
|
5,090 | 18.17 | 18.60 | 18.60 | 0 | 0 | 0 | |
16/11/2012 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
15/11/2012 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
14/11/2012 |
18.17
|
510 | 18.60 | 18.60 | 18.17 | 410 | 0 | 0.0 | |
13/11/2012 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/11/2012 |
18.60
|
70 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
09/11/2012: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/11/2012 |
18.60
|
2,210 | 18.17 | 18.82 | 18.00 | 1,400 | 0 | 0.1 | |
08/11/2012 |
18.17
|
990 | 18.59 | 18.59 | 18.17 | 300 | 500 | -0.0 | |
07/11/2012 |
18.59
|
580 | 18.17 | 18.59 | 18.17 | 270 | 0 | 0.0 | |
06/11/2012 |
18.17
|
1,500 | 18.59 | 18.59 | 18.17 | 500 | 500 | 0 | |
05/11/2012 |
18.59
|
160 | 17.96 | 18.59 | 17.96 | 140 | 0 | 0.0 | |
02/11/2012 |
17.96
|
1,550 | 18.80 | 18.80 | 17.96 | 1,000 | 0 | 0.0 | |
01/11/2012 |
18.80
|
100 | 18.38 | 18.80 | 18.80 | 0 | 0 | 0 | |
31/10/2012 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
30/10/2012 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
29/10/2012 |
18.38
|
40 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
26/10/2012 |
18.38
|
6,120 | 18.17 | 18.59 | 17.34 | 540 | 0 | 0.0 | |
25/10/2012 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
24/10/2012 |
18.17
|
4,210 | 17.34 | 18.17 | 17.34 | 1,500 | 0 | 0.1 | |
23/10/2012 |
17.34
|
5,670 | 17.13 | 17.34 | 17.34 | 0 | 0 | 0 | |
22/10/2012 |
17.13
|
2,040 | 17.55 | 17.55 | 17.13 | 1,500 | 0 | 0.1 | |
19/10/2012 |
17.55
|
760 | 17.55 | 17.55 | 17.55 | 60 | 0 | 0.0 | |
18/10/2012 |
17.55
|
1,200 | 18.05 | 18.05 | 17.55 | 0 | 0 | 0 | |
17/10/2012 |
18.05
|
15,100 | 17.55 | 18.05 | 17.25 | 7,270 | 0 | 0.3 | |
16/10/2012 |
17.55
|
3,020 | 18.05 | 18.05 | 17.55 | 1,500 | 0 | 0.1 | |
15/10/2012 |
18.05
|
1,000 | 17.96 | 18.05 | 18.05 | 1,000 | 0 | 0.0 | |
12/10/2012 |
17.96
|
90 | 17.75 | 17.96 | 17.55 | 40 | 0 | 0.0 | |
11/10/2012 |
17.75
|
1,920 | 17.75 | 17.75 | 17.55 | 1,920 | 0 | 0.1 | |
10/10/2012 |
17.75
|
1,000 | 17.63 | 17.75 | 17.75 | 1,000 | 0 | 0.0 | |
09/10/2012 |
17.63
|
390 | 17.75 | 17.75 | 17.63 | 120 | 0 | 0.0 | |
08/10/2012 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
05/10/2012 |
17.75
|
190 | 17.75 | 17.75 | 17.75 | 190 | 0 | 0.0 | |
04/10/2012 |
17.75
|
180 | 17.63 | 17.75 | 17.63 | 0 | 0 | 0 | |
03/10/2012 |
17.63
|
500 | 17.63 | 17.63 | 17.63 | 200 | 0 | 0.0 | |
02/10/2012 |
17.63
|
570 | 17.59 | 17.63 | 17.63 | 0 | 0 | 0 | |
01/10/2012 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
28/09/2012 |
17.59
|
3,200 | 17.84 | 17.84 | 17.59 | 2,900 | 0 | 0.1 | |
27/09/2012 |
17.84
|
600 | 17.84 | 17.84 | 17.59 | 550 | 0 | 0.0 | |
26/09/2012 |
17.84
|
600 | 17.59 | 17.84 | 17.59 | 500 | 0 | 0.0 | |
25/09/2012 |
17.59
|
500 | 17.59 | 17.59 | 17.59 | 500 | 0 | 0.0 | |
24/09/2012 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
21/09/2012 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 100 | 0 | 0.0 | |
20/09/2012 |
17.59
|
10,320 | 17.55 | 17.75 | 17.59 | 300 | 0 | 0.0 | |
19/09/2012 |
17.55
|
4,090 | 17.80 | 17.80 | 17.55 | 4,080 | 0 | 0.2 | |
18/09/2012 |
17.80
|
1,100 | 17.84 | 17.84 | 17.80 | 1,100 | 100 | 0.0 | |
17/09/2012 |
17.84
|
1,420 | 17.80 | 17.84 | 17.80 | 20 | 0 | 0.0 | |
14/09/2012 |
17.80
|
5,050 | 17.75 | 17.80 | 17.80 | 5,000 | 0 | 0.2 | |
13/09/2012 |
17.75
|
10 | 17.96 | 17.96 | 17.75 | 0 | 0 | 0 | |
12/09/2012 |
17.96
|
4,540 | 17.75 | 17.96 | 17.55 | 0 | 0 | 0 | |
11/09/2012 |
17.75
|
20,870 | 17.34 | 17.75 | 17.34 | 910 | 760 | 0.0 |