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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2013 |
12.60
|
2,700 | 12.60 | 12.60 | 12.14 | 2,700 | 0 | 0.1 | |
01/02/2013 |
12.60
|
2,200 | 12.45 | 12.60 | 12.14 | 2,000 | 0 | 0.0 | |
31/01/2013 |
12.45
|
4,800 | 11.69 | 12.45 | 11.43 | 3,300 | 0 | 0.1 | |
30/01/2013 |
11.69
|
3,400 | 11.63 | 12.14 | 11.38 | 400 | 0 | 0.0 | |
29/01/2013 |
11.63
|
1,400 | 11.43 | 11.69 | 11.63 | 0 | 0 | 0 | |
28/01/2013 |
11.43
|
8,600 | 10.87 | 11.63 | 10.87 | 200 | 0 | 0.0 | |
25/01/2013 |
10.87
|
3,400 | 10.87 | 10.87 | 10.82 | 3,000 | 0 | 0.1 | |
24/01/2013 |
10.87
|
700 | 10.87 | 10.87 | 10.77 | 300 | 0 | 0.0 | |
23/01/2013 |
10.87
|
500 | 10.57 | 10.87 | 10.67 | 500 | 0 | 0.0 | |
22/01/2013 |
10.57
|
4,700 | 10.57 | 10.87 | 10.57 | 4,200 | 0 | 0.1 | |
21/01/2013 |
10.57
|
5,300 | 10.92 | 10.92 | 10.57 | 3,000 | 0 | 0.1 | |
18/01/2013 |
10.92
|
1,900 | 11.13 | 11.13 | 10.87 | 900 | 0 | 0.0 | |
17/01/2013 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
16/01/2013 |
11.13
|
2,300 | 11.18 | 11.18 | 10.92 | 600 | 0 | 0.0 | |
15/01/2013 |
11.18
|
3,500 | 11.18 | 11.18 | 10.92 | 0 | 0 | 0 | |
14/01/2013 |
11.18
|
2,000 | 11.43 | 11.69 | 11.18 | 1,000 | 0 | 0.0 | |
11/01/2013 |
11.43
|
8,000 | 11.08 | 11.43 | 11.08 | 6,500 | 0 | 0.1 | |
10/01/2013 |
11.08
|
500 | 11.13 | 11.13 | 10.92 | 0 | 0 | 0 | |
09/01/2013 |
11.13
|
3,300 | 11.13 | 11.13 | 10.92 | 1,000 | 0 | 0.0 | |
08/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44) | |||||||||
08/01/2013 |
11.13
|
2,400 | 10.76 | 11.18 | 10.42 | 1,400 | 0 | 0.0 | |
07/01/2013 |
10.76
|
3,000 | 10.30 | 10.76 | 10.30 | 200 | 0 | 0.0 | |
04/01/2013 |
10.30
|
1,200 | 10.30 | 10.30 | 10.27 | 0 | 0 | 0 | |
03/01/2013 |
10.30
|
5,400 | 10.41 | 10.41 | 10.27 | 3,700 | 0 | 0.1 | |
02/01/2013 |
10.41
|
3,700 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/12/2012 |
10.41
|
2,700 | 10.34 | 10.41 | 10.16 | 2,500 | 0 | 0.1 | |
27/12/2012 |
10.34
|
4,100 | 10.44 | 10.44 | 10.16 | 3,400 | 0 | 0.1 | |
26/12/2012 |
10.44
|
8,000 | 10.09 | 10.44 | 10.09 | 3,100 | 0 | 0.1 | |
25/12/2012 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
24/12/2012 |
10.09
|
500 | 10.06 | 10.23 | 10.06 | 300 | 0 | 0.0 | |
21/12/2012 |
10.06
|
2,400 | 10.20 | 10.20 | 10.06 | 2,200 | 0 | 0.1 | |
20/12/2012 |
10.20
|
1,800 | 10.09 | 10.20 | 10.06 | 1,700 | 0 | 0.0 | |
19/12/2012 |
10.09
|
600 | 10.23 | 10.23 | 10.09 | 0 | 0 | 0 | |
18/12/2012 |
10.23
|
2,200 | 10.02 | 10.23 | 10.06 | 0 | 0 | 0 | |
17/12/2012 |
10.02
|
3,500 | 10.23 | 10.23 | 10.02 | 2,200 | 0 | 0.1 | |
14/12/2012 |
10.23
|
300 | 10.20 | 10.23 | 10.09 | 100 | 0 | 0.0 | |
13/12/2012 |
10.20
|
1,600 | 10.23 | 10.23 | 10.06 | 100 | 0 | 0.0 | |
12/12/2012 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
11/12/2012 |
10.23
|
200 | 10.37 | 10.37 | 10.23 | 0 | 0 | 0 | |
10/12/2012 |
10.37
|
5,500 | 10.23 | 10.37 | 10.06 | 2,700 | 0 | 0.1 | |
07/12/2012 |
10.23
|
7,800 | 10.30 | 10.34 | 10.06 | 6,400 | 0 | 0.2 | |
06/12/2012 |
10.30
|
7,500 | 10.06 | 10.30 | 10.06 | 5,400 | 0 | 0.2 | |
05/12/2012 |
10.06
|
5,000 | 9.60 | 10.27 | 9.81 | 3,200 | 0 | 0.1 | |
04/12/2012 |
9.60
|
3,100 | 9.60 | 9.63 | 9.60 | 1,900 | 0 | 0.1 | |
03/12/2012 |
9.60
|
100 | 9.56 | 9.60 | 9.60 | 100 | 0 | 0.0 | |
30/11/2012 |
9.56
|
2,100 | 9.60 | 9.60 | 9.56 | 2,100 | 0 | 0.1 | |
29/11/2012 |
9.60
|
400 | 9.70 | 9.70 | 9.56 | 200 | 0 | 0.0 | |
28/11/2012 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/11/2012 |
9.70
|
1,300 | 9.56 | 9.88 | 9.56 | 100 | 0 | 0.0 | |
26/11/2012 |
9.56
|
700 | 9.42 | 9.56 | 9.53 | 0 | 0 | 0 | |
23/11/2012 |
9.42
|
1,000 | 9.84 | 9.84 | 9.42 | 500 | 0 | 0.0 | |
22/11/2012 |
9.84
|
700 | 9.53 | 10.13 | 9.70 | 0 | 0 | 0 | |
21/11/2012 |
9.53
|
700 | 9.31 | 9.91 | 9.53 | 0 | 0 | 0 | |
20/11/2012 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 500 | 0 | 0.0 | |
19/11/2012 |
9.31
|
1,200 | 9.17 | 9.35 | 9.17 | 100 | 0 | 0.0 | |
16/11/2012 |
9.17
|
1,200 | 9.14 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/11/2012 |
9.14
|
1,800 | 9.14 | 9.17 | 9.14 | 0 | 0 | 0 | |
14/11/2012 |
9.14
|
3,600 | 9.10 | 9.17 | 9.00 | 2,600 | 0 | 0.1 | |
13/11/2012 |
9.10
|
2,800 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 | |
12/11/2012 |
9.17
|
300 | 9.00 | 9.17 | 9.17 | 0 | 0 | 0 | |
09/11/2012 |
9.00
|
6,000 | 9.00 | 9.00 | 9.00 | 5,700 | 0 | 0.1 | |
08/11/2012 |
9.00
|
800 | 9.17 | 9.17 | 9.00 | 500 | 0 | 0.0 | |
07/11/2012 |
9.17
|
1,500 | 9.07 | 9.17 | 9.00 | 500 | 100 | 0.0 | |
06/11/2012: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
06/11/2012 |
9.07
|
6,100 | 8.50 | 9.07 | 9.00 | 2,000 | 0 | 0.1 | |
05/11/2012 |
8.50
|
4,100 | 8.34 | 8.50 | 8.17 | 600 | 0 | 0.0 | |
02/11/2012 |
8.34
|
600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
01/11/2012 |
8.34
|
800 | 8.50 | 8.50 | 8.24 | 0 | 100 | -0.0 | |
31/10/2012 |
8.50
|
400 | 8.37 | 8.50 | 8.34 | 100 | 0 | 0.0 | |
30/10/2012 |
8.37
|
1,900 | 8.37 | 8.37 | 8.17 | 500 | 100 | 0.0 | |
29/10/2012 |
8.37
|
2,900 | 8.20 | 8.37 | 8.17 | 100 | 0 | 0.0 | |
26/10/2012 |
8.20
|
100 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 | |
25/10/2012 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
24/10/2012 |
8.24
|
100 | 8.14 | 8.24 | 8.24 | 100 | 0 | 0.0 | |
23/10/2012 |
8.14
|
6,200 | 8.14 | 8.14 | 7.67 | 5,500 | 6,100 | -0.0 | |
22/10/2012 |
8.14
|
4,600 | 8.34 | 8.34 | 7.80 | 2,600 | 500 | 0.0 | |
19/10/2012 |
8.34
|
1,300 | 8.00 | 8.34 | 7.84 | 1,100 | 0 | 0.0 | |
18/10/2012 |
8.00
|
7,300 | 8.34 | 8.34 | 7.77 | 3,500 | 7,300 | -0.1 | |
17/10/2012 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
16/10/2012 |
8.34
|
2,300 | 8.50 | 8.50 | 8.17 | 0 | 600 | -0.0 | |
15/10/2012 |
8.50
|
900 | 8.40 | 8.50 | 8.34 | 500 | 0 | 0.0 | |
12/10/2012 |
8.40
|
600 | 8.34 | 8.40 | 8.40 | 600 | 0 | 0.0 | |
11/10/2012 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
10/10/2012 |
8.34
|
200 | 8.14 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/10/2012 |
8.14
|
1,000 | 8.60 | 8.60 | 8.14 | 0 | 0 | 0 | |
08/10/2012 |
8.60
|
100 | 8.34 | 8.60 | 8.60 | 100 | 0 | 0.0 | |
05/10/2012 |
8.34
|
200 | 8.14 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/10/2012 |
8.14
|
2,000 | 8.34 | 8.34 | 8.14 | 1,900 | 0 | 0.0 | |
03/10/2012 |
8.34
|
3,100 | 8.07 | 8.34 | 8.10 | 2,100 | 0 | 0.1 | |
02/10/2012 |
8.07
|
3,000 | 8.10 | 8.10 | 8.07 | 2,500 | 0 | 0.1 | |
01/10/2012 |
8.10
|
500 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 | |
28/09/2012 |
8.24
|
100 | 8.17 | 8.24 | 8.24 | 0 | 0 | 0 | |
27/09/2012 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
26/09/2012 |
8.17
|
300 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/09/2012 |
8.10
|
700 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 | |
24/09/2012 |
8.17
|
1,500 | 8.14 | 8.17 | 8.17 | 0 | 0 | 0 | |
21/09/2012 |
8.14
|
3,600 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 | |
20/09/2012 |
8.07
|
8,500 | 8.14 | 8.14 | 8.00 | 8,500 | 0 | 0.2 | |
19/09/2012 |
8.14
|
700 | 8.04 | 8.14 | 8.07 | 700 | 0 | 0.0 | |
18/09/2012 |
8.04
|
12,000 | 8.04 | 8.07 | 7.67 | 9,400 | 0 | 0.2 | |
17/09/2012 |
8.04
|
1,300 | 8.04 | 8.07 | 8.04 | 1,000 | 0 | 0.0 | |
14/09/2012 |
8.04
|
5,700 | 8.00 | 8.04 | 8.00 | 5,500 | 0 | 0.1 |