Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-1.20 | -1.65% | 17,667,000 | -755,849 | -55.0 |
71.50
74
71.50
|
2 tháng
(2024-08-19) |
-5.40 | -7.02% | 47,917,700 | -1,961,225 | -155.8 |
71.50
77.35
71.50
|
3 tháng
(2024-07-19) |
0.70 | 0.99% | 78,902,500 | -532,990 | -39.2 |
69.62
77.35
71.50
|
6 tháng
(2024-04-22) |
3.25 | 4.76% | 155,973,200 | -11,632,111 | -901.1 |
66.89
77.35
71.50
|
12 tháng
(2023-10-23) |
-1.85 | -2.52% | 263,239,400 | -23,123,056 | -1,784.3 |
66.89
77.35
71.50
|
24 tháng
(2022-10-28) |
-8.28 | -10.38% | 366,497,500 | -25,111,585 | -1,936.6 |
66.89
87.61
71.50
|
36 tháng
(2021-11-02) |
-15.14 | -17.47% | 587,318,300 | -17,747,039 | -1,008.9 |
65.55
95.47
71.50
|
60 tháng
(2019-11-13) |
2.37 | 3.43% | 1,019,162,230 | -36,621,079 | -2,305.7 |
35.49
95.47
71.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/10/2012 |
17.34
|
129,660 | 17.97 | 17.97 | 17.30 | 1,590 | 91,110 | -3.5 | |
28/09/2012 |
17.97
|
199,000 | 17.57 | 18.01 | 17.48 | 192,040 | 44,000 | 5.9 | |
27/09/2012 |
17.57
|
90,010 | 17.92 | 17.92 | 17.57 | 134,500 | 109,200 | 1.0 | |
26/09/2012 |
17.92
|
117,740 | 17.83 | 18.10 | 17.79 | 67,220 | 54,800 | 0.5 | |
25/09/2012 |
17.83
|
303,570 | 17.39 | 17.92 | 17.57 | 270,240 | 144,100 | 5.0 | |
24/09/2012 |
17.39
|
434,220 | 17.92 | 17.92 | 17.25 | 88,020 | 347,130 | -10.1 | |
21/09/2012 |
17.92
|
98,550 | 17.92 | 18.28 | 17.79 | 40,700 | 59,670 | -0.8 | |
20/09/2012 |
17.92
|
46,540 | 18.24 | 18.24 | 17.74 | 100 | 0 | 0.0 | |
19/09/2012 |
18.24
|
262,800 | 18.01 | 18.37 | 17.88 | 222,130 | 1,000 | 9.0 | |
18/09/2012 |
18.01
|
143,650 | 18.51 | 18.55 | 17.70 | 79,670 | 0 | 3.2 | |
17/09/2012 |
18.51
|
113,130 | 18.73 | 18.82 | 18.51 | 54,980 | 50 | 2.3 | |
14/09/2012 |
18.73
|
824,280 | 18.51 | 19.00 | 18.60 | 542,910 | 27,810 | 21.5 | |
13/09/2012 |
18.51
|
533,240 | 18.28 | 18.55 | 18.33 | 336,900 | 0 | 13.8 | |
12/09/2012 |
18.28
|
566,030 | 18.01 | 18.33 | 17.92 | 428,310 | 12,200 | 16.9 | |
11/09/2012 |
18.01
|
157,910 | 17.88 | 18.37 | 17.52 | 95,090 | 0 | 3.8 | |
10/09/2012 |
17.88
|
454,770 | 18.33 | 18.33 | 17.61 | 367,140 | 0 | 14.6 | |
07/09/2012 |
18.33
|
360,690 | 17.48 | 18.33 | 17.43 | 278,220 | 59,380 | 8.7 | |
06/09/2012 |
17.48
|
174,400 | 18.19 | 18.24 | 17.48 | 103,440 | 2,820 | 4.1 | |
05/09/2012 |
18.19
|
154,700 | 18.42 | 18.51 | 18.06 | 105,770 | 0 | 4.3 | |
04/09/2012 |
18.42
|
633,240 | 18.28 | 18.55 | 18.28 | 478,570 | 11,000 | 19.2 | |
31/08/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/08/2012 |
18.28
|
1,200,100 | 17.92 | 18.33 | 18.06 | 1,093,670 | 148,000 | 38.5 | |
30/08/2012 |
17.92
|
1,204,090 | 17.57 | 18.01 | 17.71 | 514,570 | 50,000 | 19.1 | |
29/08/2012 |
17.57
|
1,294,020 | 16.74 | 17.57 | 17.40 | 904,990 | 500 | 36.3 | |
28/08/2012 |
16.74
|
144,670 | 16.44 | 16.92 | 16.26 | 64,400 | 33,690 | 1.2 | |
27/08/2012 |
16.44
|
338,670 | 17.27 | 17.27 | 16.44 | 131,800 | 20,000 | 4.2 | |
24/08/2012 |
17.27
|
471,190 | 16.83 | 17.62 | 16.09 | 275,440 | 68,040 | 8.0 | |
23/08/2012 |
16.83
|
608,680 | 17.71 | 17.71 | 16.83 | 477,450 | 0 | 18.4 | |
22/08/2012 |
17.71
|
425,250 | 17.44 | 17.92 | 16.83 | 235,660 | 0 | 9.5 | |
21/08/2012 |
17.44
|
778,620 | 18.32 | 18.32 | 17.44 | 478,890 | 62,470 | 16.6 | |
20/08/2012 |
18.32
|
285,470 | 18.19 | 18.36 | 18.19 | 220,970 | 100,950 | 5.0 | |
17/08/2012 |
18.19
|
2,424,550 | 17.53 | 18.27 | 17.62 | 923,520 | 25,500 | 37.1 | |
16/08/2012 |
17.53
|
713,090 | 17.22 | 17.62 | 17.27 | 294,430 | 52,000 | 9.7 | |
15/08/2012 |
17.22
|
172,630 | 17.14 | 17.27 | 17.18 | 119,340 | 990 | 4.7 | |
14/08/2012 |
17.14
|
65,220 | 17.09 | 17.18 | 17.05 | 62,950 | 0 | 2.5 | |
13/08/2012 |
17.09
|
52,670 | 17.09 | 17.14 | 16.83 | 44,810 | 0 | 1.7 | |
10/08/2012 |
17.09
|
82,930 | 17.09 | 17.22 | 17.09 | 79,960 | 0 | 0.0 | |
09/08/2012 |
17.09
|
139,970 | 17.09 | 17.22 | 17.09 | 154,100 | 0 | 6.0 | |
08/08/2012 |
17.09
|
88,470 | 17.22 | 17.27 | 17.09 | 72,080 | 1,000 | 2.8 | |
07/08/2012 |
17.22
|
39,770 | 17.22 | 17.27 | 17.09 | 24,000 | 0 | 0.9 | |
06/08/2012 |
17.22
|
307,250 | 17.18 | 17.36 | 17.05 | 268,410 | 10 | 10.5 | |
03/08/2012 |
17.18
|
338,830 | 17.18 | 17.22 | 17.05 | 295,000 | 0 | 11.5 | |
02/08/2012 |
17.18
|
379,390 | 17.05 | 17.31 | 16.96 | 296,290 | 0 | 11.7 | |
01/08/2012 |
17.05
|
126,160 | 17.01 | 17.09 | 17.01 | 113,100 | 0 | 4.4 | |
31/07/2012 |
17.01
|
37,450 | 17.14 | 17.22 | 16.96 | 30,870 | 0 | 1.2 | |
30/07/2012 |
17.14
|
36,800 | 16.96 | 17.14 | 16.70 | 20,000 | 0 | 0.8 | |
27/07/2012 |
16.96
|
42,110 | 17.01 | 17.05 | 16.92 | 35,690 | 30 | 1.4 | |
26/07/2012 |
17.01
|
28,250 | 16.87 | 17.01 | 16.87 | 19,300 | 0 | 0.7 | |
25/07/2012 |
16.87
|
59,190 | 16.87 | 17.05 | 16.61 | 35,550 | 0 | 1.4 | |
24/07/2012 |
16.87
|
33,440 | 17.22 | 17.22 | 16.66 | 30,000 | 0 | 1.2 | |
23/07/2012 |
17.22
|
51,430 | 17.31 | 17.31 | 17.05 | 60,290 | 0 | 2.4 | |
20/07/2012 |
17.31
|
287,610 | 17.53 | 17.53 | 17.22 | 213,000 | 0 | 8.4 | |
19/07/2012 |
17.53
|
819,250 | 16.79 | 17.53 | 16.57 | 1,003,000 | 2,000 | 39.1 | |
18/07/2012 |
16.79
|
146,560 | 16.74 | 16.87 | 16.48 | 136,080 | 0 | 5.2 | |
17/07/2012 |
16.74
|
182,340 | 16.74 | 16.87 | 16.61 | 153,510 | 0 | 5.9 | |
16/07/2012 |
16.74
|
75,920 | 16.66 | 16.74 | 16.44 | 59,700 | 4,000 | 2.1 | |
13/07/2012 |
16.66
|
77,460 | 16.57 | 16.70 | 16.57 | 53,820 | 0 | 2.0 | |
12/07/2012 |
16.57
|
2,830 | 16.52 | 16.57 | 16.44 | 580 | 0 | 0.0 | |
11/07/2012 |
16.52
|
32,940 | 16.39 | 16.52 | 16.18 | 6,780 | 0 | 0.3 | |
10/07/2012 |
16.39
|
54,900 | 16.61 | 16.61 | 16.39 | 40,700 | 630 | 1.5 | |
09/07/2012 |
16.61
|
14,910 | 16.74 | 16.74 | 16.48 | 12,960 | 0 | 0.5 | |
06/07/2012 |
16.74
|
27,580 | 16.74 | 16.74 | 16.39 | 10,420 | 0 | 0.4 | |
05/07/2012 |
16.74
|
32,450 | 16.74 | 16.79 | 16.39 | 100 | 0 | 0.0 | |
04/07/2012 |
16.74
|
181,160 | 16.87 | 16.87 | 16.70 | 122,000 | 0 | 4.7 | |
03/07/2012 |
16.87
|
98,880 | 16.83 | 16.96 | 16.70 | 40,000 | 0 | 1.5 | |
02/07/2012 |
16.83
|
111,900 | 16.79 | 17.49 | 16.79 | 351,000 | 0 | 13.8 | |
29/06/2012 |
16.79
|
591,130 | 16.83 | 16.92 | 16.79 | 320,100 | 0 | 12.3 | |
28/06/2012 |
16.83
|
314,740 | 16.61 | 16.83 | 16.61 | 309,590 | 2,000 | 11.8 | |
27/06/2012 |
16.61
|
56,490 | 16.57 | 16.79 | 16.52 | 45,540 | 0 | 1.7 | |
26/06/2012 |
16.57
|
107,410 | 16.57 | 16.57 | 16.26 | 50,210 | 0 | 1.9 | |
25/06/2012 |
16.57
|
216,300 | 16.87 | 16.92 | 16.44 | 110,050 | 7,700 | 3.9 | |
22/06/2012 |
16.87
|
182,790 | 16.83 | 16.96 | 16.74 | 143,470 | 232,000 | -3.4 | |
21/06/2012 |
16.83
|
86,970 | 16.79 | 16.96 | 16.66 | 98,790 | 0 | 3.8 | |
20/06/2012 |
16.79
|
224,150 | 16.57 | 16.92 | 16.57 | 131,040 | 1,000 | 5.0 | |
19/06/2012 |
16.57
|
263,540 | 16.57 | 16.70 | 16.44 | 197,060 | 0 | 7.5 | |
18/06/2012 |
16.57
|
181,580 | 16.22 | 16.61 | 16.31 | 120,070 | 0 | 4.5 | |
15/06/2012 |
16.22
|
80,460 | 15.91 | 16.31 | 15.91 | 46,990 | 0 | 1.7 | |
14/06/2012 |
15.91
|
88,860 | 15.91 | 16.09 | 15.78 | 68,960 | 32,000 | 1.3 | |
13/06/2012 |
15.91
|
33,550 | 15.87 | 16.04 | 15.78 | 410 | 0 | 0.0 | |
12/06/2012 |
15.87
|
126,760 | 16.09 | 16.39 | 15.87 | 115,000 | 50,000 | 2.4 | |
11/06/2012 |
16.09
|
106,110 | 16.39 | 16.57 | 16.09 | 70,500 | 30,000 | 1.6 | |
08/06/2012 |
16.39
|
300,060 | 16.39 | 17.18 | 16.35 | 300,320 | 95,150 | 7.9 | |
07/06/2012 |
16.39
|
280,210 | 15.65 | 16.39 | 15.65 | 248,880 | 150,000 | 3.7 | |
06/06/2012 |
15.65
|
101,300 | 15.56 | 15.74 | 15.43 | 10,430 | 0 | 0.4 | |
05/06/2012 |
15.56
|
330,550 | 15.56 | 15.69 | 15.30 | 160,290 | 140,000 | 0.7 | |
04/06/2012 |
15.56
|
383,250 | 16.26 | 16.26 | 15.56 | 172,340 | 35,600 | 5.0 | |
01/06/2012 |
16.26
|
138,370 | 16.26 | 16.35 | 16.18 | 78,550 | 18,000 | 2.3 | |
31/05/2012 |
16.26
|
269,030 | 16.52 | 16.52 | 16.04 | 101,000 | 400 | 3.7 | |
30/05/2012 |
16.52
|
170,280 | 16.04 | 16.57 | 16.04 | 72,780 | 0 | 2.7 | |
29/05/2012 |
16.04
|
418,300 | 16.44 | 16.44 | 15.78 | 182,180 | 80,200 | 3.7 | |
28/05/2012 |
16.44
|
457,400 | 17.05 | 17.14 | 16.39 | 153,350 | 0 | 5.8 | |
25/05/2012 |
17.05
|
877,260 | 17.01 | 17.40 | 16.22 | 334,940 | 63,000 | 10.4 | |
24/05/2012 |
17.01
|
1,009,380 | 17.88 | 17.88 | 17.01 | 830,100 | 0 | 32.3 | |
23/05/2012 |
17.88
|
1,055,780 | 18.80 | 18.80 | 17.88 | 721,600 | 0 | 30.1 | |
22/05/2012 |
18.80
|
1,934,550 | 17.92 | 18.80 | 18.58 | 901,340 | 200,000 | 30.1 | |
21/05/2012 |
17.92
|
2,502,080 | 17.92 | 17.97 | 16.18 | 1,355,080 | 0 | 52.0 |