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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2012 |
13.40
|
13,750 | 13.76 | 13.76 | 13.40 | 0 | 0 | 0 | |
16/04/2012 |
13.76
|
8,120 | 13.58 | 13.94 | 13.22 | 0 | 0 | 0 | |
13/04/2012 |
13.58
|
10,010 | 13.58 | 13.94 | 13.58 | 0 | 0 | 0 | |
12/04/2012 |
13.58
|
13,340 | 13.31 | 13.94 | 12.67 | 0 | 0 | 0 | |
11/04/2012 |
13.31
|
96,920 | 12.67 | 13.31 | 12.67 | 0 | 0 | 0 | |
10/04/2012 |
12.67
|
1,000 | 12.58 | 12.67 | 12.67 | 0 | 0 | 0 | |
09/04/2012 |
12.58
|
10,520 | 12.49 | 12.67 | 12.13 | 0 | 0 | 0 | |
06/04/2012 |
12.49
|
6,400 | 12.85 | 12.85 | 12.40 | 0 | 0 | 0 | |
05/04/2012 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
04/04/2012 |
12.85
|
30,000 | 12.85 | 12.85 | 12.49 | 0 | 0 | 0 | |
03/04/2012 |
12.85
|
6,100 | 13.04 | 13.04 | 12.67 | 0 | 0 | 0 | |
30/03/2012 |
13.04
|
5,050 | 12.67 | 13.04 | 12.49 | 0 | 0 | 0 | |
29/03/2012 |
12.67
|
11,500 | 12.49 | 12.67 | 12.67 | 0 | 0 | 0 | |
28/03/2012 |
12.49
|
15,000 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 | |
27/03/2012 |
12.67
|
40,020 | 13.04 | 13.13 | 12.67 | 0 | 0 | 0 | |
26/03/2012 |
13.04
|
5,100 | 13.04 | 13.22 | 12.85 | 0 | 0 | 0 | |
23/03/2012 |
13.04
|
25,350 | 13.04 | 13.40 | 12.85 | 0 | 0 | 0 | |
22/03/2012 |
13.04
|
20,100 | 13.04 | 13.40 | 13.04 | 0 | 0 | 0 | |
21/03/2012 |
13.04
|
32,220 | 13.04 | 13.13 | 12.67 | 0 | 0 | 0 | |
20/03/2012 |
13.04
|
33,250 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
19/03/2012 |
13.04
|
20,400 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
16/03/2012 |
13.04
|
27,030 | 13.49 | 13.49 | 13.04 | 0 | 0 | 0 | |
15/03/2012 |
13.49
|
7,000 | 13.58 | 13.58 | 13.40 | 0 | 0 | 0 | |
14/03/2012 |
13.58
|
20,210 | 13.58 | 13.58 | 13.13 | 0 | 0 | 0 | |
13/03/2012 |
13.58
|
10,010 | 13.13 | 13.58 | 12.67 | 0 | 0 | 0 | |
12/03/2012 |
13.13
|
16,030 | 13.49 | 13.76 | 13.13 | 0 | 0 | 0 | |
09/03/2012 |
13.49
|
12,760 | 13.76 | 13.76 | 13.40 | 0 | 0 | 0 | |
08/03/2012 |
13.76
|
5,150 | 13.85 | 14.30 | 13.40 | 0 | 0 | 0 | |
07/03/2012 |
13.85
|
48,100 | 13.85 | 13.85 | 13.58 | 0 | 0 | 0 | |
06/03/2012 |
13.85
|
6,200 | 13.85 | 14.03 | 13.76 | 0 | 0 | 0 | |
05/03/2012 |
13.85
|
20,990 | 13.85 | 14.03 | 13.85 | 0 | 0 | 0 | |
02/03/2012 |
13.85
|
210 | 13.76 | 13.94 | 13.31 | 0 | 0 | 0 | |
01/03/2012 |
13.76
|
7,250 | 13.76 | 13.85 | 13.76 | 0 | 0 | 0 | |
29/02/2012 |
13.76
|
21,390 | 14.03 | 14.48 | 13.76 | 200 | 0 | 0.0 | |
28/02/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/02/2012 |
14.03
|
2,230 | 13.40 | 14.03 | 12.76 | 0 | 0 | 0 | |
27/02/2012 |
13.40
|
110 | 13.14 | 13.40 | 13.14 | 0 | 0 | 0 | |
24/02/2012 |
13.14
|
23,800 | 13.14 | 13.57 | 13.14 | 0 | 0 | 0 | |
23/02/2012 |
13.14
|
34,410 | 13.23 | 13.57 | 13.14 | 0 | 2,250 | -0.0 | |
22/02/2012 |
13.23
|
30,100 | 13.14 | 13.23 | 13.14 | 0 | 0 | 0 | |
21/02/2012 |
13.14
|
25,600 | 13.23 | 13.23 | 12.72 | 0 | 0 | 0 | |
20/02/2012 |
13.23
|
5,000 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
17/02/2012 |
13.23
|
10,000 | 13.74 | 13.74 | 13.23 | 0 | 0 | 0 | |
16/02/2012 |
13.74
|
200 | 13.14 | 13.74 | 13.74 | 0 | 0 | 0 | |
15/02/2012 |
13.14
|
12,000 | 13.48 | 13.48 | 13.14 | 0 | 0 | 0 | |
14/02/2012 |
13.48
|
10,020 | 12.89 | 13.48 | 13.14 | 0 | 0 | 0 | |
13/02/2012 |
12.89
|
10,000 | 13.40 | 13.40 | 12.89 | 0 | 0 | 0 | |
10/02/2012 |
13.40
|
15,000 | 13.14 | 13.40 | 12.89 | 0 | 0 | 0 | |
09/02/2012 |
13.14
|
2,000 | 13.48 | 13.48 | 13.14 | 0 | 0 | 0 | |
08/02/2012 |
13.48
|
10 | 12.89 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/02/2012 |
12.89
|
30,000 | 13.14 | 13.14 | 12.89 | 0 | 0 | 0 | |
06/02/2012 |
13.14
|
5,000 | 13.57 | 13.57 | 13.14 | 0 | 0 | 0 | |
03/02/2012 |
13.57
|
2,250 | 14.08 | 14.08 | 13.57 | 0 | 0 | 0 | |
02/02/2012 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
01/02/2012 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
31/01/2012 |
14.08
|
100 | 13.57 | 14.08 | 14.08 | 0 | 0 | 0 | |
30/01/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
20/01/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
19/01/2012 |
13.57
|
10 | 13.14 | 13.57 | 13.57 | 0 | 0 | 0 | |
18/01/2012 |
13.14
|
20,000 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
17/01/2012 |
13.14
|
13,490 | 13.57 | 14.16 | 13.14 | 0 | 0 | 0 | |
16/01/2012 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
13/01/2012 |
13.57
|
20,500 | 13.57 | 13.57 | 12.89 | 2,000 | 0 | 0.0 | |
12/01/2012 |
13.57
|
3,810 | 13.06 | 13.57 | 13.06 | 0 | 0 | 0 | |
11/01/2012 |
13.06
|
9,000 | 12.97 | 13.06 | 12.97 | 2,000 | 0 | 0.0 | |
10/01/2012 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
09/01/2012 |
12.97
|
10,050 | 13.06 | 13.06 | 12.89 | 0 | 0 | 0 | |
06/01/2012 |
13.06
|
11,000 | 13.06 | 13.06 | 12.72 | 0 | 0 | 0 | |
05/01/2012 |
13.06
|
1,000 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
04/01/2012 |
13.06
|
1,000 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
03/01/2012 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
30/12/2011 |
13.06
|
34,960 | 12.55 | 13.14 | 12.80 | 0 | 0 | 0 | |
29/12/2011 |
12.55
|
5,950 | 12.72 | 12.72 | 12.55 | 0 | 0 | 0 | |
28/12/2011 |
12.72
|
3,200 | 12.55 | 12.72 | 12.72 | 0 | 0 | 0 | |
27/12/2011 |
12.55
|
110 | 12.72 | 12.72 | 12.55 | 0 | 0 | 0 | |
26/12/2011 |
12.72
|
3,510 | 12.13 | 12.72 | 12.13 | 0 | 0 | 0 | |
23/12/2011 |
12.13
|
3,340 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
22/12/2011 |
12.13
|
20 | 12.72 | 13.31 | 12.13 | 0 | 0 | 0 | |
21/12/2011 |
12.72
|
13,610 | 13.31 | 13.31 | 12.72 | 0 | 0 | 0 | |
20/12/2011 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
19/12/2011 |
13.31
|
1,010 | 13.14 | 13.31 | 13.31 | 0 | 0 | 0 | |
16/12/2011 |
13.14
|
2,000 | 12.89 | 13.14 | 13.14 | 0 | 0 | 0 | |
15/12/2011 |
12.89
|
4,000 | 13.14 | 13.14 | 12.72 | 0 | 0 | 0 | |
14/12/2011 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
13/12/2011 |
13.14
|
5,000 | 13.40 | 13.40 | 13.14 | 0 | 0 | 0 | |
12/12/2011 |
13.40
|
810 | 12.89 | 13.40 | 12.89 | 0 | 0 | 0 | |
09/12/2011 |
12.89
|
31,920 | 12.89 | 13.48 | 12.89 | 0 | 0 | 0 | |
08/12/2011 |
12.89
|
11,920 | 13.40 | 13.40 | 12.89 | 0 | 0 | 0 | |
07/12/2011 |
13.40
|
23,300 | 13.74 | 13.74 | 13.23 | 0 | 0 | 0 | |
06/12/2011 |
13.74
|
14,000 | 13.74 | 13.74 | 13.57 | 0 | 0 | 0 | |
05/12/2011 |
13.74
|
1,300 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
02/12/2011 |
13.74
|
140 | 13.48 | 13.74 | 13.74 | 0 | 0 | 0 | |
01/12/2011 |
13.48
|
1,500 | 14.16 | 14.16 | 13.48 | 0 | 0 | 0 | |
30/11/2011 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
29/11/2011 |
14.16
|
410 | 13.74 | 14.16 | 13.74 | 0 | 0 | 0 | |
28/11/2011 |
13.74
|
4,500 | 14.25 | 14.25 | 13.74 | 0 | 0 | 0 | |
25/11/2011 |
14.25
|
10 | 13.74 | 14.25 | 14.25 | 0 | 0 | 0 | |
24/11/2011 |
13.74
|
1,020 | 13.74 | 13.74 | 13.57 | 0 | 0 | 0 | |
23/11/2011 |
13.74
|
5,000 | 13.14 | 13.74 | 13.57 | 0 | 0 | 0 | |
22/11/2011 |
13.14
|
9,260 | 13.57 | 13.57 | 12.89 | 0 | 0 | 0 | |
21/11/2011 |
13.57
|
5,020 | 12.97 | 13.57 | 13.57 | 0 | 0 | 0 |