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) |
|
05/05/2011 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
04/05/2011 |
13.29
|
1,010 | 13.02 | 13.29 | 13.02 | 0 | 0 | 0 | |
29/04/2011 |
13.34
|
4,760 | 12.53 | 13.34 | 12.48 | 0 | 100 | -0.0 | |
28/04/2011 |
13.02
|
590 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
27/04/2011 |
13.40
|
650 | 12.86 | 13.40 | 12.80 | 0 | 0 | 0 | |
26/04/2011 |
13.45
|
100 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
25/04/2011 |
13.51
|
2,340 | 13.45 | 13.51 | 13.45 | 0 | 20 | -0.0 | |
22/04/2011 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
21/04/2011 |
13.51
|
7,500 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
20/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/04/2011 |
12.91
|
13,000 | 12.97 | 12.97 | 12.91 | 0 | 0 | 0 | |
19/04/2011 |
13.51
|
36,820 | 13.30 | 13.51 | 13.19 | 0 | 4,490 | -0.1 | |
18/04/2011 |
13.51
|
21,510 | 13.25 | 13.51 | 13.04 | 0 | 10 | -0.0 | |
15/04/2011 |
13.51
|
29,050 | 13.40 | 13.51 | 13.40 | 0 | 26,750 | -0.7 | |
14/04/2011 |
13.46
|
300 | 13.40 | 13.46 | 13.40 | 0 | 0 | 0 | |
13/04/2011 |
13.56
|
20,440 | 12.88 | 13.56 | 12.88 | 0 | 20,340 | -0.5 | |
08/04/2011 |
13.56
|
4,050 | 13.46 | 13.56 | 13.35 | 0 | 1,890 | -0.0 | |
07/04/2011 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
06/04/2011 |
13.46
|
2,850 | 12.78 | 13.46 | 12.78 | 0 | 0 | 0 | |
05/04/2011 |
13.40
|
2,200 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
04/04/2011 |
13.40
|
2,710 | 13.04 | 13.40 | 13.04 | 0 | 0 | 0 | |
01/04/2011 |
13.46
|
200 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
31/03/2011 |
13.51
|
2,900 | 13.14 | 13.51 | 13.14 | 0 | 0 | 0 | |
30/03/2011 |
13.56
|
3,000 | 13.56 | 13.56 | 13.56 | 0 | 1,800 | -0.0 | |
29/03/2011 |
13.56
|
3,000 | 13.56 | 13.56 | 13.56 | 0 | 1,880 | -0.0 | |
28/03/2011 |
13.56
|
1,240 | 13.25 | 13.56 | 13.25 | 0 | 50 | -0.0 | |
25/03/2011 |
13.56
|
11,000 | 13.56 | 13.56 | 13.56 | 0 | 8,600 | -0.2 | |
24/03/2011 |
13.56
|
3,770 | 13.56 | 13.56 | 13.25 | 0 | 3,410 | -0.1 | |
23/03/2011 |
13.56
|
2,350 | 13.56 | 13.56 | 13.56 | 0 | 100 | -0.0 | |
22/03/2011 |
13.56
|
5,000 | 13.56 | 13.56 | 13.56 | 0 | 5,000 | -0.1 | |
21/03/2011 |
13.56
|
4,040 | 13.61 | 13.61 | 13.56 | 0 | 2,040 | -0.1 | |
18/03/2011 |
13.77
|
19,200 | 13.51 | 13.77 | 13.51 | 0 | 17,500 | -0.5 | |
17/03/2011 |
13.56
|
2,300 | 13.14 | 13.56 | 13.14 | 0 | 450 | -0.0 | |
16/03/2011 |
13.72
|
1,050 | 13.77 | 13.77 | 13.72 | 0 | 0 | 0 | |
15/03/2011 |
13.77
|
3,210 | 13.25 | 13.77 | 13.14 | 0 | 0 | 0 | |
14/03/2011 |
13.82
|
400 | 13.82 | 13.82 | 13.82 | 0 | 400 | -0.0 | |
11/03/2011 |
13.87
|
2,850 | 13.87 | 13.87 | 13.87 | 0 | 2,400 | -0.1 | |
10/03/2011 |
13.82
|
1,650 | 13.77 | 13.82 | 13.77 | 0 | 690 | -0.0 | |
09/03/2011 |
13.46
|
14,010 | 12.93 | 13.46 | 12.93 | 0 | 0 | 0 | |
08/03/2011 |
13.14
|
1,510 | 13.14 | 13.77 | 13.09 | 0 | 10 | -0.0 | |
07/03/2011 |
13.56
|
120 | 13.56 | 13.56 | 13.56 | 0 | 10 | -0.0 | |
04/03/2011 |
14.08
|
1,500 | 14.08 | 14.08 | 14.08 | 0 | 1,500 | -0.0 | |
03/03/2011 |
13.92
|
5,500 | 13.92 | 13.92 | 13.66 | 0 | 4,300 | -0.1 | |
02/03/2011 |
13.92
|
30,860 | 13.87 | 13.92 | 13.87 | 0 | 18,000 | -0.5 | |
01/03/2011 |
14.60
|
120 | 14.71 | 14.71 | 14.60 | 0 | 0 | 0 | |
28/02/2011 |
14.71
|
3,750 | 14.71 | 14.71 | 14.66 | 0 | 2,250 | -0.1 | |
25/02/2011 |
14.71
|
33,590 | 14.60 | 14.71 | 14.60 | 17,390 | 24,260 | -0.2 | |
24/02/2011 |
14.71
|
10,750 | 14.34 | 14.71 | 14.34 | 0 | 5,990 | -0.2 | |
23/02/2011 |
15.07
|
6,350 | 15.07 | 15.07 | 14.60 | 0 | 3,350 | -0.1 | |
22/02/2011 |
15.07
|
2,410 | 14.34 | 15.07 | 14.34 | 0 | 0 | 0 | |
21/02/2011 |
15.07
|
5,240 | 14.92 | 15.65 | 14.86 | 350 | 0 | 0.0 | |
18/02/2011 |
15.65
|
6,000 | 16.27 | 16.27 | 15.65 | 100 | 0 | 0.0 | |
17/02/2011 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
16/02/2011 |
16.27
|
2,820 | 16.17 | 16.27 | 16.17 | 0 | 0 | 0 | |
15/02/2011 |
16.22
|
7,100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
14/02/2011 |
17.05
|
3,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
11/02/2011 |
17.16
|
2,000 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
10/02/2011 |
17.16
|
1,000 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
09/02/2011 |
17.16
|
13,550 | 17.21 | 17.21 | 16.22 | 2,140 | 0 | 0.1 | |
08/02/2011 |
17.00
|
17,610 | 17.00 | 17.00 | 16.17 | 0 | 0 | 0 | |
28/01/2011 |
16.95
|
25,790 | 16.22 | 16.95 | 16.22 | 0 | 10,550 | -0.3 | |
27/01/2011 |
16.17
|
6,980 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
26/01/2011 |
16.64
|
5,000 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
25/01/2011 |
16.48
|
3,360 | 15.85 | 16.48 | 15.85 | 0 | 0 | 0 | |
24/01/2011 |
16.53
|
1,010 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
21/01/2011 |
16.17
|
8,690 | 16.69 | 16.69 | 16.17 | 0 | 0 | 0 | |
20/01/2011 |
16.85
|
15,000 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
19/01/2011 |
16.79
|
3,000 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
18/01/2011 |
16.53
|
3,190 | 16.69 | 16.69 | 16.06 | 0 | 0 | 0 | |
17/01/2011 |
16.79
|
8,000 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
14/01/2011 |
16.27
|
15,400 | 16.32 | 16.32 | 16.22 | 0 | 0 | 0 | |
13/01/2011 |
17.00
|
5,100 | 16.95 | 17.00 | 16.95 | 0 | 0 | 0 | |
12/01/2011 |
17.00
|
5,000 | 16.32 | 17.00 | 16.12 | 0 | 0 | 0 | |
11/01/2011 |
16.95
|
5,260 | 16.43 | 16.95 | 16.22 | 60 | 0 | 0.0 | |
10/01/2011 |
16.43
|
9,830 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
07/01/2011 |
16.95
|
5,010 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
06/01/2011 |
17.21
|
22,060 | 16.69 | 17.21 | 16.58 | 0 | 0 | 0 | |
05/01/2011 |
17.42
|
1,300 | 17.42 | 17.42 | 16.38 | 700 | 0 | 0.0 | |
04/01/2011 |
17.21
|
13,010 | 17.11 | 17.21 | 17.11 | 0 | 0 | 0 | |
31/12/2010 |
17.52
|
61,390 | 15.91 | 17.52 | 15.91 | 0 | 500 | -0.0 | |
30/12/2010 |
16.69
|
57,790 | 15.91 | 16.69 | 15.80 | 0 | 0 | 0 | |
29/12/2010 |
16.53
|
37,100 | 16.90 | 16.90 | 16.43 | 0 | 490 | -0.0 | |
28/12/2010 |
16.90
|
61,000 | 16.43 | 16.90 | 16.43 | 0 | 0 | 0 | |
27/12/2010 |
16.48
|
5,760 | 16.69 | 16.69 | 16.48 | 0 | 0 | 0 | |
24/12/2010 |
16.69
|
2,060 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
23/12/2010 |
16.90
|
26,000 | 16.43 | 16.90 | 16.43 | 0 | 0 | 0 | |
22/12/2010 |
16.90
|
15,950 | 16.74 | 17.21 | 16.69 | 0 | 0 | 0 | |
21/12/2010 |
17.42
|
41,800 | 16.17 | 17.42 | 16.17 | 21,600 | 0 | 0.7 | |
20/12/2010 |
16.64
|
14,350 | 16.43 | 16.64 | 16.17 | 0 | 0 | 0 | |
17/12/2010 |
16.64
|
20,480 | 16.17 | 16.64 | 16.17 | 0 | 0 | 0 | |
16/12/2010 |
16.58
|
8,070 | 16.43 | 16.58 | 15.91 | 0 | 0 | 0 | |
15/12/2010 |
16.69
|
2,050 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
14/12/2010 |
16.69
|
8,640 | 16.90 | 16.90 | 16.17 | 0 | 0 | 0 | |
13/12/2010 |
16.90
|
57,470 | 16.90 | 17.68 | 16.43 | 0 | 0 | 0 | |
10/12/2010 |
16.90
|
19,220 | 15.91 | 16.90 | 15.91 | 0 | 0 | 0 | |
09/12/2010 |
16.53
|
3,060 | 15.75 | 16.53 | 15.65 | 0 | 0 | 0 | |
08/12/2010 |
16.38
|
31,640 | 16.58 | 16.58 | 16.38 | 0 | 0 | 0 | |
07/12/2010 |
17.21
|
10,470 | 16.79 | 17.21 | 16.79 | 0 | 0 | 0 | |
06/12/2010 |
17.63
|
4,730 | 17.63 | 17.63 | 17.11 | 0 | 0 | 0 | |
03/12/2010 |
17.05
|
4,320 | 17.00 | 17.05 | 16.53 | 0 | 0 | 0 | |
02/12/2010 |
16.27
|
203,580 | 16.69 | 16.95 | 16.27 | 75,370 | 202,580 | -4.0 |