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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/09/2011 |
17.50
|
8,000 | 17.05 | 17.62 | 16.99 | 0 | 0 | 0 | |
22/09/2011 |
17.73
|
53,490 | 16.31 | 17.73 | 16.31 | 0 | 320 | -0.0 | |
21/09/2011 |
16.94
|
21,030 | 16.94 | 16.94 | 16.48 | 0 | 0 | 0 | |
20/09/2011 |
16.94
|
84,840 | 16.99 | 16.99 | 16.48 | 0 | 0 | 0 | |
19/09/2011 |
17.05
|
24,400 | 16.94 | 17.05 | 16.94 | 0 | 0 | 0 | |
16/09/2011 |
16.99
|
113,950 | 16.99 | 16.99 | 16.25 | 0 | 0 | 0 | |
15/09/2011 |
16.99
|
31,030 | 16.42 | 16.99 | 16.31 | 0 | 0 | 0 | |
14/09/2011 |
17.05
|
185,870 | 16.99 | 17.90 | 16.42 | 1,300 | 1,827,460 | -54.4 | |
13/09/2011 |
17.28
|
111,540 | 17.96 | 17.96 | 17.22 | 0 | 10,000 | -0.3 | |
12/09/2011 |
17.28
|
150,650 | 17.28 | 17.28 | 16.88 | 1,292,610 | 1,851,440 | -16.5 | |
09/09/2011 |
16.48
|
171,920 | 16.48 | 16.48 | 16.48 | 3,500 | 0 | 0.1 | |
08/09/2011 |
15.74
|
39,600 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
07/09/2011 |
15.00
|
37,480 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
06/09/2011 |
14.32
|
42,040 | 13.81 | 14.32 | 13.81 | 0 | 0 | 0 | |
05/09/2011 |
13.64
|
53,880 | 13.64 | 13.98 | 13.64 | 0 | 304,462 | -7.7 | |
01/09/2011 |
13.92
|
240 | 13.24 | 13.92 | 13.24 | 0 | 0 | 0 | |
31/08/2011 |
13.41
|
17,910 | 12.79 | 13.41 | 12.79 | 0 | 0 | 0 | |
30/08/2011 |
12.79
|
49,480 | 12.50 | 12.79 | 12.50 | 0 | 29,420 | -0.6 | |
29/08/2011 |
12.45
|
25,010 | 12.28 | 12.45 | 12.28 | 0 | 0 | 0 | |
26/08/2011 |
12.50
|
6,200 | 12.28 | 12.50 | 12.22 | 0 | 5,700 | -0.1 | |
25/08/2011 |
12.22
|
9,000 | 12.22 | 12.22 | 12.22 | 0 | 5,000 | -0.1 | |
24/08/2011 |
12.22
|
13,000 | 12.22 | 12.22 | 12.22 | 0 | 5,000 | -0.1 | |
23/08/2011 |
12.22
|
5,500 | 12.22 | 12.22 | 12.22 | 0 | 5,000 | -0.1 | |
22/08/2011 |
12.22
|
1,420 | 12.22 | 12.22 | 12.22 | 290 | 0 | 0.0 | |
19/08/2011 |
12.22
|
5,500 | 12.22 | 12.33 | 12.22 | 700 | 2,300 | -0.0 | |
18/08/2011 |
12.50
|
3,000 | 12.50 | 12.50 | 12.50 | 0 | 3,000 | -0.1 | |
17/08/2011 |
12.50
|
13,940 | 12.67 | 12.67 | 12.50 | 0 | 13,940 | -0.3 | |
16/08/2011 |
12.67
|
14,180 | 12.45 | 12.67 | 12.45 | 0 | 6,000 | -0.1 | |
15/08/2011 |
12.39
|
12,000 | 12.33 | 12.39 | 12.33 | 0 | 5,000 | -0.1 | |
12/08/2011 |
12.39
|
2,000 | 12.39 | 12.39 | 12.39 | 0 | 2,000 | -0.0 | |
11/08/2011 |
11.88
|
500 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
10/08/2011 |
12.39
|
10,000 | 12.39 | 12.39 | 12.39 | 0 | 8,000 | -0.2 | |
09/08/2011 |
12.39
|
28,000 | 12.45 | 12.45 | 12.39 | 27,000 | 27,500 | -0.0 | |
08/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/08/2011 |
12.39
|
4,000 | 12.45 | 12.45 | 12.39 | 0 | 1,000 | -0.0 | |
05/08/2011 |
11.93
|
4,000 | 11.93 | 11.93 | 11.93 | 0 | 3,000 | -0.1 | |
04/08/2011 |
11.99
|
3,420 | 11.39 | 11.99 | 11.39 | 0 | 1,370 | -0.0 | |
03/08/2011 |
11.45
|
1,440 | 11.39 | 11.45 | 11.39 | 0 | 0 | 0 | |
02/08/2011 |
11.83
|
1,450 | 11.66 | 11.83 | 11.66 | 0 | 450 | -0.0 | |
01/08/2011 |
11.93
|
2,500 | 11.99 | 11.99 | 11.66 | 1,400 | 530 | 0.0 | |
29/07/2011 |
11.93
|
400 | 11.93 | 11.93 | 11.93 | 400 | 0 | 0.0 | |
28/07/2011 |
11.83
|
4,950 | 11.55 | 11.83 | 11.55 | 0 | 2,000 | -0.0 | |
27/07/2011 |
11.83
|
4,400 | 11.50 | 11.83 | 11.50 | 0 | 2,000 | -0.0 | |
26/07/2011 |
11.88
|
1,010 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
25/07/2011 |
11.93
|
3,080 | 11.93 | 11.93 | 11.45 | 0 | 650 | -0.0 | |
22/07/2011 |
12.04
|
3,000 | 12.04 | 12.04 | 12.04 | 0 | 2,000 | -0.0 | |
21/07/2011 |
12.04
|
1,500 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
20/07/2011 |
12.04
|
1,170 | 11.61 | 12.10 | 11.61 | 700 | 830 | -0.0 | |
19/07/2011 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
18/07/2011 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
15/07/2011 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
14/07/2011 |
12.21
|
230 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
13/07/2011 |
11.77
|
600 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
12/07/2011 |
12.37
|
100 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
11/07/2011 |
12.97
|
500 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
08/07/2011 |
12.75
|
50 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/07/2011 |
12.21
|
950 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
06/07/2011 |
11.93
|
27,220 | 12.53 | 12.53 | 11.93 | 22,700 | 22,670 | 0.0 | |
05/07/2011 |
12.53
|
5,300 | 13.02 | 13.13 | 12.53 | 0 | 0 | 0 | |
04/07/2011 |
13.13
|
500 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
01/07/2011 |
13.13
|
2,000 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
30/06/2011 |
13.13
|
1,000 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
29/06/2011 |
13.18
|
2,000 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
28/06/2011 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
27/06/2011 |
13.18
|
2,100 | 12.75 | 13.18 | 12.75 | 30 | 0 | 0.0 | |
24/06/2011 |
13.24
|
2,330 | 12.59 | 13.24 | 12.53 | 0 | 0 | 0 | |
23/06/2011 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
22/06/2011 |
13.18
|
1,500 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
21/06/2011 |
13.83
|
2,000 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
20/06/2011 |
13.72
|
800 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
17/06/2011 |
13.56
|
500 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
16/06/2011 |
13.56
|
200 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
15/06/2011 |
13.56
|
500 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
14/06/2011 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
13/06/2011 |
13.56
|
880 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
10/06/2011 |
13.83
|
500 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
09/06/2011 |
13.51
|
510 | 13.02 | 13.51 | 13.02 | 0 | 0 | 0 | |
08/06/2011 |
13.67
|
550 | 13.02 | 13.67 | 13.02 | 0 | 0 | 0 | |
07/06/2011 |
13.18
|
150 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
06/06/2011 |
13.18
|
90 | 12.53 | 13.18 | 12.53 | 0 | 0 | 0 | |
03/06/2011 |
13.18
|
1,830 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
02/06/2011 |
13.83
|
10 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
01/06/2011 |
13.83
|
1,250 | 12.53 | 13.83 | 12.53 | 0 | 0 | 0 | |
31/05/2011 |
13.18
|
3,000 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
30/05/2011 |
13.29
|
20,010 | 12.75 | 13.29 | 12.64 | 20,000 | 0 | 0.5 | |
27/05/2011 |
13.29
|
1,010 | 13.24 | 13.29 | 13.24 | 0 | 0 | 0 | |
26/05/2011 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
25/05/2011 |
12.59
|
1,600 | 11.93 | 12.59 | 11.93 | 0 | 0 | 0 | |
24/05/2011 |
12.53
|
500 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
23/05/2011 |
12.26
|
10,080 | 11.93 | 12.26 | 11.66 | 0 | 0 | 0 | |
20/05/2011 |
12.26
|
5,330 | 12.26 | 12.26 | 12.26 | 4,040 | 0 | 0.1 | |
19/05/2011 |
12.80
|
150 | 12.80 | 12.80 | 12.80 | 0 | 30 | -0.0 | |
18/05/2011 |
12.75
|
47,090 | 12.75 | 12.80 | 12.75 | 29,290 | 0 | 0.7 | |
17/05/2011 |
13.40
|
320 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 | |
16/05/2011 |
13.45
|
24,120 | 13.40 | 13.45 | 13.02 | 15,000 | 230 | 0.4 | |
13/05/2011 |
13.40
|
10 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
12/05/2011 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
11/05/2011 |
13.40
|
10,010 | 13.02 | 13.40 | 13.02 | 10,000 | 0 | 0.2 | |
10/05/2011 |
13.45
|
4,930 | 12.48 | 13.45 | 12.48 | 3,110 | 400 | 0.1 | |
09/05/2011 |
13.13
|
1,770 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
06/05/2011 |
13.45
|
1,800 | 13.45 | 13.45 | 13.45 | 1,300 | 100 | 0.0 |