Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.15 | -8.98% | 6,200 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-2.15 | -15.58% | 16,100 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-20) |
-3.05 | -20.75% | 51,300 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-22) |
-2.65 | -18.53% | 120,700 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-11.15 | -48.90% | 445,400 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-29) |
-13.85 | -54.31% | 576,100 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-04) |
-24.35 | -67.64% | 912,100 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-15) |
-13.80 | -54.22% | 4,242,380 | -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) |
|
27/01/2011 |
16.24
|
74,440 | 16.46 | 16.46 | 16.24 | 0 | 0 | 0 | |
26/01/2011 |
16.46
|
132,600 | 16.09 | 16.46 | 15.80 | 45,100 | 0 | 1.0 | |
25/01/2011 |
16.09
|
188,260 | 16.75 | 16.75 | 16.02 | 51,000 | 0 | 1.1 | |
24/01/2011 |
16.75
|
203,900 | 16.97 | 16.97 | 16.38 | 40,000 | 0 | 0.9 | |
21/01/2011 |
16.97
|
612,280 | 16.97 | 16.97 | 16.53 | 145,830 | 0 | 3.4 | |
20/01/2011 |
16.97
|
574,750 | 16.46 | 17.26 | 16.53 | 0 | 0 | 0 | |
19/01/2011 |
16.46
|
657,800 | 15.73 | 16.46 | 15.65 | 0 | 0 | 0 | |
18/01/2011 |
15.73
|
169,390 | 15.73 | 15.80 | 15.58 | 0 | 0 | 0 | |
17/01/2011 |
15.73
|
215,200 | 15.58 | 16.02 | 15.51 | 1,800 | 0 | 0.0 | |
14/01/2011 |
15.58
|
267,910 | 15.51 | 15.73 | 15.43 | 0 | 0 | 0 | |
13/01/2011 |
15.51
|
129,540 | 15.58 | 15.73 | 15.36 | 0 | 0 | 0 | |
12/01/2011 |
15.58
|
179,250 | 15.36 | 15.65 | 15.43 | 2,160 | 0 | 0.0 | |
11/01/2011 |
15.36
|
292,270 | 15.58 | 15.58 | 15.29 | 0 | 0 | 0 | |
10/01/2011 |
15.58
|
389,490 | 15.43 | 15.80 | 15.43 | 0 | 0 | 0 | |
07/01/2011 |
15.43
|
206,630 | 15.58 | 15.58 | 15.36 | 0 | 0 | 0 | |
06/01/2011 |
15.58
|
137,600 | 15.36 | 15.58 | 15.36 | 0 | 0 | 0 | |
05/01/2011 |
15.36
|
183,030 | 15.36 | 15.65 | 15.29 | 0 | 0 | 0 | |
04/01/2011 |
15.36
|
91,210 | 15.58 | 16.02 | 15.36 | 0 | 0 | 0 | |
31/12/2010 |
15.58
|
286,950 | 15.51 | 15.73 | 15.36 | 0 | 0 | 0 | |
30/12/2010 |
15.51
|
136,840 | 15.65 | 16.09 | 15.36 | 0 | 0 | 0 | |
29/12/2010 |
15.65
|
161,130 | 16.31 | 16.46 | 15.65 | 0 | 0 | 0 | |
28/12/2010 |
16.31
|
186,280 | 15.73 | 16.46 | 15.80 | 0 | 0 | 0 | |
27/12/2010 |
15.73
|
101,240 | 15.36 | 15.80 | 15.36 | 0 | 0 | 0 | |
24/12/2010 |
15.36
|
127,870 | 15.29 | 15.95 | 15.14 | 0 | 0 | 0 | |
23/12/2010 |
15.29
|
360,290 | 15.58 | 15.73 | 15.14 | 0 | 0 | 0 | |
22/12/2010 |
15.58
|
205,340 | 16.31 | 16.60 | 15.58 | 40,520 | 0 | 0.9 | |
21/12/2010 |
16.31
|
233,370 | 16.31 | 16.75 | 15.95 | 33,500 | 0 | 0.7 | |
20/12/2010 |
16.31
|
321,210 | 17.04 | 17.04 | 16.31 | 0 | 0 | 0 | |
17/12/2010 |
17.04
|
346,560 | 16.31 | 17.04 | 16.09 | 0 | 0 | 0 | |
16/12/2010 |
16.31
|
498,810 | 17.12 | 17.12 | 16.31 | 0 | 0 | 0 | |
15/12/2010 |
17.12
|
915,620 | 17.41 | 17.70 | 16.97 | 300 | 0 | 0.0 | |
14/12/2010 |
17.41
|
868,680 | 18.29 | 18.65 | 17.41 | 0 | 58,220 | -1.4 | |
13/12/2010 |
18.29
|
2,021,050 | 17.85 | 18.73 | 18.21 | 0 | 342,970 | -8.7 | |
10/12/2010 |
17.85
|
984,670 | 17.04 | 17.85 | 17.12 | 0 | 0 | 0 | |
09/12/2010 |
17.04
|
630,400 | 16.24 | 17.04 | 15.95 | 0 | 0 | 0 | |
08/12/2010 |
16.24
|
277,140 | 16.82 | 17.55 | 16.17 | 0 | 0 | 0 | |
07/12/2010 |
16.82
|
1,470,520 | 16.38 | 17.19 | 16.82 | 0 | 0 | 0 | |
06/12/2010 |
16.38
|
232,040 | 15.65 | 16.38 | 16.38 | 0 | 0 | 0 | |
03/12/2010 |
15.65
|
543,400 | 14.92 | 15.65 | 15.65 | 0 | 0 | 0 | |
02/12/2010 |
14.92
|
270,800 | 14.56 | 14.92 | 14.34 | 0 | 0 | 0 | |
01/12/2010 |
14.56
|
138,100 | 14.78 | 14.78 | 14.48 | 0 | 0 | 0 | |
30/11/2010 |
14.78
|
552,290 | 14.56 | 15.21 | 14.26 | 0 | 0 | 0 | |
29/11/2010 |
14.56
|
43,370 | 14.48 | 14.63 | 14.26 | 0 | 0 | 0 | |
26/11/2010 |
14.48
|
116,620 | 14.63 | 15.21 | 14.48 | 0 | 0 | 0 | |
25/11/2010 |
14.63
|
233,230 | 14.34 | 14.92 | 14.34 | 0 | 0 | 0 | |
24/11/2010 |
14.34
|
199,970 | 14.26 | 14.63 | 14.26 | 0 | 0 | 0 | |
23/11/2010 |
14.26
|
76,500 | 13.90 | 14.56 | 13.97 | 0 | 0 | 0 | |
22/11/2010 |
13.90
|
24,280 | 13.97 | 14.04 | 13.61 | 0 | 0 | 0 | |
19/11/2010 |
13.97
|
57,510 | 14.19 | 14.19 | 13.82 | 0 | 0 | 0 | |
18/11/2010 |
14.19
|
52,990 | 13.53 | 14.19 | 13.90 | 0 | 0 | 0 | |
17/11/2010 |
13.53
|
173,880 | 13.53 | 13.90 | 13.53 | 0 | 0 | 0 | |
16/11/2010 |
13.53
|
179,720 | 13.90 | 13.90 | 13.39 | 0 | 0 | 0 | |
15/11/2010 |
13.90
|
58,510 | 13.90 | 13.97 | 13.68 | 0 | 0 | 0 | |
12/11/2010 |
13.90
|
429,780 | 14.34 | 14.34 | 13.68 | 0 | 0 | 0 | |
11/11/2010 |
14.34
|
173,250 | 14.41 | 14.41 | 13.90 | 0 | 0 | 0 | |
10/11/2010 |
14.41
|
58,330 | 14.41 | 14.48 | 14.26 | 0 | 0 | 0 | |
09/11/2010 |
14.41
|
281,170 | 15.14 | 15.14 | 14.41 | 0 | 0 | 0 | |
08/11/2010 |
15.14
|
25,900 | 15.73 | 15.73 | 15.07 | 0 | 0 | 0 | |
05/11/2010 |
15.73
|
194,200 | 15.51 | 16.09 | 15.36 | 0 | 0 | 0 | |
04/11/2010 |
15.51
|
414,620 | 15.29 | 15.73 | 14.63 | 0 | 0 | 0 | |
03/11/2010 |
15.29
|
448,090 | 15.80 | 15.80 | 15.29 | 0 | 0 | 0 | |
02/11/2010 |
15.80
|
282,990 | 15.87 | 15.87 | 15.36 | 0 | 0 | 0 | |
01/11/2010 |
15.87
|
127,320 | 15.65 | 15.95 | 15.36 | 0 | 0 | 0 | |
29/10/2010 |
15.65
|
13,630 | 15.65 | 15.73 | 15.65 | 0 | 0 | 0 | |
28/10/2010 |
15.65
|
43,310 | 15.65 | 15.73 | 15.58 | 0 | 0 | 0 | |
27/10/2010 |
15.65
|
34,620 | 16.17 | 16.60 | 15.58 | 0 | 0 | 0 | |
26/10/2010 |
16.17
|
277,900 | 15.80 | 16.53 | 15.80 | 0 | 0 | 0 | |
25/10/2010 |
15.80
|
177,030 | 15.80 | 16.09 | 15.43 | 0 | 0 | 0 | |
22/10/2010 |
15.80
|
137,960 | 15.87 | 15.87 | 15.36 | 0 | 0 | 0 | |
21/10/2010 |
15.87
|
275,800 | 15.95 | 16.02 | 15.73 | 0 | 0 | 0 | |
20/10/2010 |
15.95
|
628,150 | 16.09 | 16.09 | 15.29 | 200 | 0 | 0.0 | |
19/10/2010 |
16.09
|
304,860 | 16.60 | 16.60 | 15.80 | 0 | 0 | 0 | |
18/10/2010 |
16.60
|
41,080 | 16.53 | 16.68 | 16.31 | 0 | 0 | 0 | |
15/10/2010 |
16.53
|
81,740 | 16.60 | 16.82 | 16.38 | 0 | 3,000 | -0.1 | |
14/10/2010 |
16.60
|
164,860 | 16.82 | 17.48 | 16.60 | 0 | 0 | 0 | |
13/10/2010 |
16.82
|
212,330 | 16.60 | 16.82 | 16.24 | 0 | 0 | 0 | |
12/10/2010 |
16.60
|
282,250 | 17.12 | 17.12 | 16.53 | 0 | 0 | 0 | |
11/10/2010 |
17.12
|
262,760 | 17.12 | 17.12 | 16.75 | 0 | 0 | 0 | |
08/10/2010 |
17.12
|
209,530 | 17.34 | 17.48 | 17.12 | 0 | 0 | 0 | |
07/10/2010 |
17.34
|
336,600 | 17.55 | 17.85 | 17.34 | 0 | 0 | 0 | |
06/10/2010 |
17.55
|
325,720 | 16.82 | 17.63 | 16.97 | 0 | 840 | -0.0 | |
05/10/2010 |
16.82
|
279,030 | 16.46 | 16.82 | 16.02 | 0 | 0 | 0 | |
04/10/2010 |
16.46
|
820,010 | 17.26 | 17.26 | 16.46 | 0 | 12,000 | -0.3 | |
01/10/2010 |
17.26
|
297,100 | 17.55 | 17.77 | 17.26 | 0 | 0 | 0 | |
30/09/2010 |
17.55
|
321,820 | 17.99 | 17.99 | 17.26 | 0 | 0 | 0 | |
29/09/2010 |
17.99
|
398,280 | 18.43 | 18.51 | 17.77 | 0 | 35,000 | -0.9 | |
28/09/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2010 |
18.43
|
911,150 | 17.99 | 18.80 | 18.36 | 0 | 20,000 | -0.5 | |
27/09/2010 |
17.99
|
827,790 | 17.71 | 18.35 | 17.71 | 0 | 45,000 | -1.1 | |
24/09/2010 |
17.71
|
1,215,440 | 17.15 | 17.99 | 16.87 | 10,000 | 70,000 | -1.5 | |
23/09/2010 |
17.15
|
607,600 | 17.50 | 17.50 | 16.87 | 0 | 48,000 | -1.2 | |
22/09/2010 |
17.50
|
980,330 | 17.50 | 17.57 | 17.22 | 5,000 | 388,380 | -9.5 | |
21/09/2010 |
17.50
|
1,243,910 | 17.50 | 18.27 | 16.73 | 2,000 | 127,580 | -3.1 | |
20/09/2010 |
17.50
|
1,947,160 | 16.73 | 17.50 | 17.50 | 0 | 0 | 0 | |
17/09/2010 |
16.73
|
562,480 | 15.96 | 16.73 | 16.52 | 6,000 | 0 | 0.1 | |
16/09/2010 |
15.96
|
276,900 | 15.46 | 15.96 | 15.46 | 0 | 0 | 0 | |
15/09/2010 |
15.46
|
132,730 | 15.60 | 15.81 | 15.18 | 0 | 0 | 0 | |
14/09/2010 |
15.60
|
39,070 | 15.46 | 15.81 | 15.53 | 0 | 0 | 0 | |
13/09/2010 |
15.46
|
178,460 | 15.32 | 16.03 | 15.11 | 0 | 0 | 0 | |
10/09/2010 |
15.32
|
228,900 | 15.89 | 15.89 | 15.32 | 0 | 0 | 0 | |
09/09/2010 |
15.89
|
161,970 | 15.32 | 16.03 | 15.32 | 0 | 0 | 0 |