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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
13.48
|
510 | 13.48 | 13.97 | 13.48 | 0 | 0 | 0 | |
18/04/2012 |
13.48
|
1,510 | 13.41 | 13.90 | 13.37 | 0 | 0 | 0 | |
17/04/2012 |
13.41
|
3,850 | 13.44 | 13.44 | 13.27 | 0 | 0 | 0 | |
16/04/2012 |
13.44
|
16,970 | 13.44 | 13.44 | 13.34 | 20 | 0 | 0.0 | |
13/04/2012 |
13.44
|
3,100 | 13.90 | 14.14 | 13.44 | 2,000 | 0 | 0.1 | |
12/04/2012 |
13.90
|
75,530 | 14.60 | 14.60 | 13.90 | 5,000 | 0 | 0.2 | |
11/04/2012 |
14.60
|
10,000 | 14.14 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/04/2012 |
14.14
|
59,900 | 13.86 | 14.18 | 14.11 | 0 | 0 | 0 | |
09/04/2012 |
13.86
|
25,020 | 13.27 | 13.86 | 12.68 | 0 | 0 | 0 | |
06/04/2012 |
13.27
|
5,540 | 13.97 | 14.32 | 13.27 | 0 | 0 | 0 | |
05/04/2012 |
13.97
|
5,000 | 14.00 | 14.00 | 13.97 | 0 | 0 | 0 | |
04/04/2012 |
14.00
|
60 | 14.74 | 14.74 | 14.00 | 0 | 0 | 0 | |
03/04/2012 |
14.74
|
20,020 | 14.63 | 14.74 | 14.70 | 0 | 0 | 0 | |
30/03/2012 |
14.63
|
50 | 14.95 | 14.95 | 13.72 | 0 | 0 | 0 | |
29/03/2012: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
29/03/2012 |
14.95
|
0 | 14.39 | 14.95 | 14.95 | 0 | 0 | 0 | |
28/03/2012 |
14.39
|
110 | 15.13 | 15.13 | 14.39 | 0 | 0 | 0 | |
27/03/2012 |
15.13
|
20 | 14.79 | 15.46 | 15.13 | 0 | 0 | 0 | |
26/03/2012 |
14.79
|
3,350 | 14.89 | 15.63 | 14.79 | 2,500 | 1,120 | 0.1 | |
23/03/2012 |
14.89
|
1,500 | 14.19 | 14.89 | 13.78 | 0 | 0 | 0 | |
22/03/2012 |
14.19
|
820 | 14.19 | 14.19 | 13.78 | 0 | 0 | 0 | |
21/03/2012 |
14.19
|
250 | 14.05 | 14.19 | 14.08 | 0 | 0 | 0 | |
20/03/2012 |
14.05
|
5,640 | 13.41 | 14.05 | 12.77 | 0 | 0 | 0 | |
19/03/2012 |
13.41
|
2,060 | 14.12 | 14.12 | 13.41 | 0 | 0 | 0 | |
16/03/2012 |
14.12
|
300 | 13.55 | 14.12 | 14.12 | 0 | 0 | 0 | |
15/03/2012 |
13.55
|
3,530 | 12.91 | 13.55 | 13.45 | 0 | 0 | 0 | |
14/03/2012 |
12.91
|
12,320 | 12.30 | 12.91 | 11.70 | 0 | 300 | -0.0 | |
13/03/2012 |
12.30
|
154,490 | 11.73 | 12.30 | 11.16 | 0 | 141,970 | -4.7 | |
12/03/2012 |
11.73
|
1,030 | 12.34 | 12.34 | 11.73 | 0 | 30 | -0.0 | |
09/03/2012 |
12.34
|
1,630 | 12.97 | 13.61 | 12.34 | 0 | 1,400 | -0.1 | |
08/03/2012 |
12.97
|
570 | 13.65 | 13.65 | 12.97 | 0 | 570 | -0.0 | |
07/03/2012 |
13.65
|
1,790 | 13.65 | 13.65 | 13.65 | 840 | 0 | 0.0 | |
06/03/2012 |
13.65
|
1,410 | 14.35 | 14.35 | 13.65 | 0 | 0 | 0 | |
05/03/2012 |
14.35
|
10,010 | 13.68 | 14.35 | 14.35 | 0 | 0 | 0 | |
02/03/2012 |
13.68
|
28,970 | 14.39 | 14.39 | 13.68 | 0 | 190 | -0.0 | |
01/03/2012 |
14.39
|
45,330 | 15.13 | 15.13 | 14.39 | 0 | 10 | -0.0 | |
29/02/2012 |
15.13
|
130 | 15.29 | 15.29 | 14.55 | 0 | 0 | 0 | |
28/02/2012 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
27/02/2012 |
15.29
|
12,620 | 15.33 | 15.33 | 15.29 | 20 | 0 | 0.0 | |
24/02/2012 |
15.33
|
40 | 16.10 | 16.10 | 15.33 | 0 | 40 | -0.0 | |
23/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
22/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
21/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
20/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
17/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
15/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
14/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
13/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/02/2012 |
16.10
|
10,000 | 16.10 | 16.10 | 16.10 | 0 | 10 | -0.0 | |
09/02/2012 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
08/02/2012 |
16.10
|
10 | 15.43 | 16.10 | 16.10 | 0 | 0 | 0 | |
07/02/2012 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
06/02/2012 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
03/02/2012 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
02/02/2012 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
01/02/2012 |
15.43
|
10 | 15.19 | 15.43 | 15.43 | 0 | 0 | 0 | |
31/01/2012 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
30/01/2012 |
15.19
|
1,710 | 15.19 | 15.19 | 15.19 | 1,700 | 760 | 0.0 | |
20/01/2012 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
19/01/2012 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
18/01/2012 |
15.19
|
50 | 15.97 | 15.97 | 15.19 | 0 | 0 | 0 | |
17/01/2012 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
16/01/2012 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
13/01/2012 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
12/01/2012 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
11/01/2012 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
10/01/2012 |
15.97
|
3,600 | 16.77 | 16.77 | 15.97 | 3,600 | 0 | 0.2 | |
09/01/2012 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
06/01/2012 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
05/01/2012 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
04/01/2012 |
16.77
|
10 | 16.44 | 16.77 | 16.77 | 0 | 0 | 0 | |
03/01/2012 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
30/12/2011 |
16.44
|
20 | 15.97 | 16.44 | 16.44 | 0 | 0 | 0 | |
29/12/2011 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
28/12/2011 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
27/12/2011 |
15.97
|
10 | 16.81 | 16.81 | 15.97 | 10 | 0 | 0.0 | |
26/12/2011 |
16.81
|
50 | 16.13 | 16.81 | 16.13 | 0 | 0 | 0 | |
23/12/2011 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
22/12/2011 |
16.13
|
130 | 15.60 | 16.37 | 16.13 | 0 | 0 | 0 | |
21/12/2011 |
15.60
|
110 | 15.19 | 15.60 | 15.13 | 0 | 0 | 0 | |
20/12/2011 |
15.19
|
120 | 14.72 | 15.23 | 15.19 | 0 | 0 | 0 | |
19/12/2011 |
14.72
|
4,420 | 14.05 | 14.72 | 13.38 | 0 | 0 | 0 | |
16/12/2011 |
14.05
|
10 | 14.76 | 14.76 | 14.05 | 0 | 0 | 0 | |
15/12/2011 |
14.76
|
510 | 14.76 | 14.76 | 14.05 | 0 | 10 | -0.0 | |
14/12/2011 |
14.76
|
6,590 | 14.19 | 14.76 | 13.48 | 0 | 6,590 | -0.3 | |
13/12/2011 |
14.19
|
20 | 14.89 | 15.56 | 14.19 | 0 | 0 | 0 | |
12/12/2011 |
14.89
|
3,410 | 14.25 | 14.96 | 13.55 | 0 | 0 | 0 | |
09/12/2011 |
14.25
|
420 | 14.99 | 15.70 | 14.25 | 0 | 0 | 0 | |
08/12/2011 |
14.99
|
30 | 14.99 | 14.99 | 14.29 | 0 | 0 | 0 | |
07/12/2011 |
14.99
|
10 | 15.76 | 15.76 | 14.99 | 0 | 0 | 0 | |
06/12/2011 |
15.76
|
10 | 16.57 | 16.57 | 15.76 | 0 | 0 | 0 | |
05/12/2011 |
16.57
|
10,000 | 16.10 | 16.57 | 16.57 | 0 | 0 | 0 | |
02/12/2011 |
16.10
|
10 | 15.83 | 16.10 | 16.10 | 0 | 0 | 0 | |
01/12/2011 |
15.83
|
50 | 15.13 | 15.83 | 15.83 | 0 | 0 | 0 | |
30/11/2011 |
15.13
|
10 | 14.92 | 15.13 | 15.13 | 0 | 0 | 0 | |
29/11/2011 |
14.92
|
1,070 | 15.70 | 15.80 | 14.92 | 0 | 1,060 | -0.0 | |
28/11/2011 |
15.70
|
1,780 | 16.50 | 16.81 | 15.70 | 0 | 20 | -0.0 | |
25/11/2011 |
16.50
|
370 | 16.57 | 16.57 | 15.76 | 0 | 0 | 0 | |
24/11/2011 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
23/11/2011 |
16.57
|
10 | 15.80 | 16.57 | 16.57 | 0 | 0 | 0 |