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 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2011 |
13.89
|
17,780 | 14.05 | 14.05 | 13.89 | 0 | 0 | 0 | |
19/01/2011 |
14.05
|
11,410 | 14.05 | 14.05 | 13.89 | 500 | 0 | 0.0 | |
18/01/2011 |
14.05
|
12,010 | 14.05 | 14.05 | 13.67 | 0 | 0 | 0 | |
17/01/2011 |
14.05
|
18,280 | 14.05 | 14.05 | 13.97 | 0 | 0 | 0 | |
14/01/2011 |
14.05
|
14,490 | 14.27 | 14.27 | 13.89 | 0 | 0 | 0 | |
13/01/2011 |
14.27
|
6,030 | 13.82 | 14.42 | 14.12 | 0 | 0 | 0 | |
12/01/2011 |
13.82
|
6,170 | 13.74 | 14.05 | 13.74 | 0 | 0 | 0 | |
11/01/2011 |
13.74
|
16,140 | 13.82 | 13.82 | 13.67 | 0 | 0 | 0 | |
10/01/2011 |
13.82
|
4,720 | 14.20 | 14.42 | 13.67 | 0 | 0 | 0 | |
07/01/2011 |
14.20
|
19,920 | 14.20 | 14.27 | 14.20 | 0 | 0 | 0 | |
06/01/2011 |
14.20
|
6,740 | 14.50 | 14.58 | 14.20 | 50 | 0 | 0.0 | |
05/01/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2011 |
14.50
|
9,360 | 14.35 | 14.80 | 13.89 | 0 | 0 | 0 | |
04/01/2011 |
14.35
|
16,060 | 13.77 | 14.42 | 13.92 | 0 | 0 | 0 | |
31/12/2010 |
13.77
|
10,650 | 13.70 | 14.28 | 13.77 | 0 | 0 | 0 | |
30/12/2010 |
13.70
|
7,260 | 14.06 | 14.06 | 13.70 | 0 | 0 | 0 | |
29/12/2010 |
14.06
|
9,940 | 14.42 | 14.57 | 14.06 | 0 | 0 | 0 | |
28/12/2010 |
14.42
|
5,030 | 13.84 | 14.42 | 13.70 | 0 | 0 | 0 | |
27/12/2010 |
13.84
|
12,650 | 13.92 | 14.28 | 13.84 | 0 | 0 | 0 | |
24/12/2010 |
13.92
|
12,300 | 13.70 | 13.99 | 13.70 | 200 | 0 | 0.0 | |
23/12/2010 |
13.70
|
16,770 | 13.99 | 13.99 | 13.70 | 500 | 0 | 0.0 | |
22/12/2010 |
13.99
|
21,920 | 14.28 | 14.35 | 13.99 | 0 | 13,510 | -0.3 | |
21/12/2010 |
14.28
|
39,930 | 14.35 | 14.49 | 14.06 | 15,980 | 1,150 | 0.3 | |
20/12/2010 |
14.35
|
16,610 | 14.71 | 14.78 | 14.06 | 0 | 0 | 0 | |
17/12/2010 |
14.71
|
15,960 | 14.28 | 14.78 | 14.28 | 0 | 0 | 0 | |
16/12/2010 |
14.28
|
36,630 | 15.00 | 15.00 | 14.28 | 0 | 0 | 0 | |
15/12/2010 |
15.00
|
42,630 | 15.72 | 15.72 | 15.00 | 0 | 0 | 0 | |
14/12/2010 |
15.72
|
39,460 | 16.51 | 16.58 | 15.72 | 0 | 0 | 0 | |
13/12/2010 |
16.51
|
51,290 | 15.79 | 16.51 | 15.94 | 0 | 0 | 0 | |
10/12/2010 |
15.79
|
30,250 | 15.21 | 15.86 | 15.14 | 0 | 0 | 0 | |
09/12/2010 |
15.21
|
12,010 | 14.64 | 15.36 | 14.42 | 0 | 0 | 0 | |
08/12/2010 |
14.64
|
29,240 | 15.36 | 15.36 | 14.64 | 0 | 0 | 0 | |
07/12/2010 |
15.36
|
17,040 | 15.94 | 16.58 | 15.36 | 0 | 0 | 0 | |
06/12/2010 |
15.94
|
67,010 | 15.21 | 15.94 | 15.50 | 1,500 | 0 | 0.0 | |
03/12/2010 |
15.21
|
18,380 | 14.49 | 15.21 | 15.21 | 0 | 0 | 0 | |
02/12/2010 |
14.49
|
27,290 | 13.84 | 14.49 | 13.84 | 0 | 0 | 0 | |
01/12/2010 |
13.84
|
19,250 | 13.70 | 14.13 | 13.70 | 0 | 0 | 0 | |
30/11/2010 |
13.70
|
48,650 | 13.05 | 13.70 | 13.56 | 0 | 0 | 0 | |
29/11/2010 |
13.05
|
5,400 | 12.98 | 13.12 | 12.76 | 0 | 0 | 0 | |
26/11/2010 |
12.98
|
26,730 | 12.98 | 13.41 | 12.98 | 0 | 0 | 0 | |
25/11/2010 |
12.98
|
22,390 | 12.91 | 13.27 | 12.83 | 0 | 0 | 0 | |
24/11/2010 |
12.91
|
13,250 | 12.83 | 13.27 | 12.83 | 0 | 0 | 0 | |
23/11/2010 |
12.83
|
5,390 | 12.69 | 13.20 | 12.83 | 0 | 0 | 0 | |
22/11/2010 |
12.69
|
10,550 | 12.98 | 12.98 | 12.62 | 0 | 0 | 0 | |
19/11/2010 |
12.98
|
3,680 | 13.20 | 13.56 | 12.98 | 0 | 0 | 0 | |
18/11/2010 |
13.20
|
9,830 | 12.76 | 13.20 | 12.69 | 0 | 0 | 0 | |
17/11/2010 |
12.76
|
11,060 | 13.05 | 13.41 | 12.62 | 0 | 0 | 0 | |
16/11/2010 |
13.05
|
21,330 | 13.70 | 13.84 | 13.05 | 0 | 0 | 0 | |
15/11/2010 |
13.70
|
8,740 | 14.42 | 14.42 | 13.70 | 0 | 0 | 0 | |
12/11/2010 |
14.42
|
61,820 | 15.14 | 15.14 | 14.42 | 51,550 | 0 | 1.0 | |
11/11/2010 |
15.14
|
18,190 | 15.43 | 15.43 | 15.14 | 16,640 | 0 | 0.3 | |
10/11/2010 |
15.43
|
72,870 | 15.43 | 15.57 | 15.43 | 62,390 | 0 | 1.3 | |
09/11/2010 |
15.43
|
53,990 | 15.43 | 15.43 | 15.14 | 52,990 | 0 | 1.1 | |
08/11/2010 |
15.43
|
63,150 | 15.43 | 15.43 | 15.14 | 60,930 | 0 | 1.3 | |
05/11/2010 |
15.43
|
3,850 | 15.14 | 15.43 | 15.21 | 0 | 0 | 0 | |
04/11/2010 |
15.14
|
10,000 | 15.14 | 15.50 | 15.14 | 7,900 | 0 | 0.2 | |
03/11/2010 |
15.14
|
32,830 | 15.07 | 15.29 | 15.07 | 28,510 | 0 | 0.6 | |
02/11/2010 |
15.07
|
13,050 | 15.21 | 15.21 | 14.85 | 0 | 0 | 0 | |
01/11/2010 |
15.21
|
16,120 | 15.21 | 15.29 | 15.21 | 6,570 | 0 | 0.1 | |
29/10/2010 |
15.21
|
13,530 | 15.36 | 15.72 | 15.21 | 0 | 0 | 0 | |
28/10/2010 |
15.36
|
8,970 | 15.72 | 15.72 | 15.29 | 0 | 0 | 0 | |
27/10/2010 |
15.72
|
18,830 | 15.86 | 16.30 | 15.72 | 10,190 | 0 | 0.2 | |
26/10/2010 |
15.86
|
58,750 | 15.21 | 15.86 | 15.72 | 15,000 | 0 | 0.3 | |
25/10/2010 |
15.21
|
9,800 | 15.43 | 15.43 | 15.14 | 0 | 0 | 0 | |
22/10/2010 |
15.43
|
93,470 | 15.36 | 15.72 | 15.21 | 26,170 | 1,200 | 0.5 | |
21/10/2010 |
15.36
|
33,270 | 15.43 | 15.79 | 15.36 | 12,100 | 0 | 0.3 | |
20/10/2010 |
15.43
|
78,180 | 15.94 | 15.94 | 15.43 | 50,000 | 0 | 1.1 | |
19/10/2010 |
15.94
|
69,420 | 15.94 | 16.37 | 15.86 | 25,000 | 0 | 0.6 | |
18/10/2010 |
15.94
|
54,250 | 16.01 | 16.01 | 15.94 | 28,730 | 0 | 0.6 | |
15/10/2010 |
16.01
|
59,650 | 16.01 | 16.08 | 15.86 | 10,460 | 0 | 0.2 | |
14/10/2010 |
16.01
|
50,260 | 15.94 | 16.37 | 15.86 | 20,000 | 0 | 0.4 | |
13/10/2010 |
15.94
|
46,390 | 15.94 | 15.94 | 15.65 | 1,340 | 0 | 0.0 | |
12/10/2010 |
15.94
|
18,750 | 16.22 | 16.22 | 15.86 | 0 | 0 | 0 | |
11/10/2010 |
16.22
|
57,600 | 15.94 | 16.44 | 15.86 | 20,110 | 0 | 0.4 | |
08/10/2010 |
15.94
|
77,110 | 16.22 | 16.22 | 15.50 | 19,980 | 0 | 0.4 | |
07/10/2010 |
16.22
|
40,470 | 16.66 | 16.80 | 16.22 | 0 | 0 | 0 | |
06/10/2010 |
16.66
|
57,770 | 16.58 | 17.23 | 16.22 | 0 | 0 | 0 | |
05/10/2010 |
16.58
|
116,100 | 16.58 | 16.58 | 15.86 | 15,000 | 0 | 0.3 | |
04/10/2010 |
16.58
|
102,600 | 17.45 | 17.45 | 16.58 | 0 | 0 | 0 | |
01/10/2010 |
17.45
|
46,520 | 17.88 | 17.95 | 17.31 | 0 | 0 | 0 | |
30/09/2010 |
17.88
|
63,980 | 18.03 | 18.24 | 17.81 | 0 | 0 | 0 | |
29/09/2010 |
18.03
|
23,570 | 18.39 | 18.53 | 18.03 | 0 | 0 | 0 | |
28/09/2010 |
18.39
|
39,720 | 18.17 | 18.89 | 18.39 | 0 | 0 | 0 | |
27/09/2010 |
18.17
|
33,990 | 18.68 | 18.75 | 18.10 | 0 | 0 | 0 | |
24/09/2010 |
18.68
|
39,930 | 18.03 | 18.68 | 18.24 | 0 | 0 | 0 | |
23/09/2010 |
18.03
|
61,590 | 18.60 | 18.60 | 18.03 | 0 | 0 | 0 | |
22/09/2010 |
18.60
|
20,700 | 18.68 | 19.04 | 18.53 | 0 | 0 | 0 | |
21/09/2010 |
18.68
|
58,230 | 19.25 | 19.47 | 18.68 | 0 | 0 | 0 | |
20/09/2010 |
19.25
|
50,710 | 19.18 | 19.76 | 19.18 | 0 | 0 | 0 | |
17/09/2010 |
19.18
|
83,260 | 18.31 | 19.18 | 18.03 | 0 | 0 | 0 | |
16/09/2010 |
18.31
|
76,330 | 18.96 | 18.96 | 18.10 | 0 | 0 | 0 | |
15/09/2010 |
18.96
|
15,140 | 18.96 | 19.47 | 18.31 | 0 | 0 | 0 | |
14/09/2010 |
18.96
|
39,690 | 18.82 | 19.47 | 18.75 | 0 | 0 | 0 | |
13/09/2010 |
18.82
|
115,750 | 18.75 | 19.68 | 18.03 | 0 | 0 | 0 | |
10/09/2010 |
18.75
|
421,930 | 18.96 | 19.90 | 18.75 | 0 | 0 | 0 | |
09/09/2010 |
18.96
|
210,690 | 18.10 | 18.96 | 18.75 | 0 | 0 | 0 | |
08/09/2010 |
18.10
|
62,940 | 18.96 | 18.96 | 18.03 | 0 | 0 | 0 | |
07/09/2010 |
18.96
|
73,190 | 19.76 | 20.55 | 18.96 | 0 | 0 | 0 | |
06/09/2010 |
19.76
|
136,290 | 18.82 | 19.76 | 19.11 | 0 | 0 | 0 | |
01/09/2010 |
18.82
|
117,340 | 18.17 | 18.82 | 18.03 | 0 | 0 | 0 | |
31/08/2010 |
18.17
|
123,250 | 17.31 | 18.17 | 17.31 | 0 | 0 | 0 |