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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
17.40
|
69,300 | 17.47 | 17.61 | 17.33 | 0 | 0 | 0 | |
26/01/2011 |
17.47
|
132,960 | 17.33 | 17.76 | 17.47 | 0 | 0 | 0 | |
25/01/2011 |
17.33
|
369,200 | 17.04 | 17.83 | 16.97 | 65,000 | 0 | 1.6 | |
24/01/2011 |
17.04
|
464,140 | 17.54 | 17.90 | 17.04 | 39,790 | 0 | 1.0 | |
21/01/2011 |
17.54
|
231,880 | 16.76 | 17.54 | 17.54 | 0 | 1,120 | -0.0 | |
20/01/2011 |
16.76
|
123,720 | 16.62 | 16.83 | 16.54 | 0 | 0 | 0 | |
19/01/2011 |
16.62
|
69,560 | 16.76 | 16.97 | 16.62 | 1,000 | 500 | 0.0 | |
18/01/2011 |
16.76
|
145,080 | 17.04 | 17.19 | 16.76 | 0 | 0 | 0 | |
17/01/2011 |
17.04
|
422,790 | 16.90 | 17.54 | 17.04 | 0 | 0 | 0 | |
14/01/2011 |
16.90
|
270,710 | 16.69 | 17.12 | 16.40 | 40,000 | 0 | 0.9 | |
13/01/2011 |
16.69
|
274,810 | 16.12 | 16.83 | 16.26 | 75,000 | 0 | 1.8 | |
12/01/2011 |
16.12
|
46,320 | 15.62 | 16.12 | 15.83 | 0 | 0 | 0 | |
11/01/2011 |
15.62
|
148,090 | 15.55 | 15.97 | 15.26 | 9,950 | 0 | 0.2 | |
10/01/2011 |
15.55
|
69,970 | 15.83 | 15.83 | 15.48 | 0 | 0 | 0 | |
07/01/2011 |
15.83
|
88,720 | 15.83 | 16.26 | 15.83 | 0 | 0 | 0 | |
06/01/2011 |
15.83
|
67,560 | 15.97 | 16.05 | 15.83 | 0 | 0 | 0 | |
05/01/2011 |
15.97
|
35,880 | 16.26 | 16.26 | 15.97 | 0 | 0 | 0 | |
04/01/2011 |
16.26
|
64,170 | 16.12 | 16.47 | 16.12 | 0 | 0 | 0 | |
31/12/2010 |
16.12
|
63,570 | 15.83 | 16.19 | 15.76 | 0 | 0 | 0 | |
30/12/2010 |
15.83
|
87,460 | 15.97 | 16.12 | 15.83 | 0 | 0 | 0 | |
29/12/2010 |
15.97
|
86,940 | 16.69 | 16.76 | 15.97 | 0 | 0 | 0 | |
28/12/2010 |
16.69
|
72,780 | 16.05 | 16.69 | 16.05 | 0 | 0 | 0 | |
27/12/2010 |
16.05
|
106,350 | 15.69 | 16.12 | 15.55 | 0 | 0 | 0 | |
24/12/2010 |
15.69
|
167,920 | 15.76 | 16.26 | 15.62 | 0 | 0 | 0 | |
23/12/2010 |
15.76
|
206,040 | 16.33 | 16.40 | 15.69 | 0 | 0 | 0 | |
22/12/2010 |
16.33
|
194,280 | 16.83 | 16.90 | 16.33 | 0 | 0 | 0 | |
21/12/2010 |
16.83
|
163,710 | 16.83 | 17.04 | 16.19 | 17,960 | 2,000 | 0.4 | |
20/12/2010 |
16.83
|
793,760 | 16.19 | 16.97 | 16.54 | 0 | 0 | 0 | |
17/12/2010 |
16.19
|
185,970 | 15.48 | 16.19 | 15.48 | 39,260 | 3,000 | 0.8 | |
16/12/2010 |
15.48
|
207,090 | 16.12 | 16.12 | 15.48 | 10,000 | 0 | 0.2 | |
15/12/2010 |
16.12
|
313,980 | 16.33 | 16.97 | 16.12 | 30,070 | 0 | 0.7 | |
14/12/2010 |
16.33
|
349,320 | 17.12 | 17.12 | 16.26 | 100 | 0 | 0.0 | |
13/12/2010 |
17.12
|
503,750 | 16.33 | 17.12 | 16.76 | 0 | 0 | 0 | |
10/12/2010 |
16.33
|
515,600 | 15.62 | 16.33 | 15.83 | 0 | 0 | 0 | |
09/12/2010 |
15.62
|
289,730 | 14.90 | 15.62 | 14.83 | 0 | 0 | 0 | |
08/12/2010 |
14.90
|
329,690 | 15.69 | 15.69 | 14.90 | 31,000 | 0 | 0.7 | |
07/12/2010 |
15.69
|
393,680 | 15.97 | 16.76 | 15.55 | 500 | 0 | 0.0 | |
06/12/2010 |
15.97
|
606,070 | 15.26 | 15.97 | 14.98 | 0 | 0 | 0 | |
03/12/2010 |
15.26
|
315,940 | 14.55 | 15.26 | 14.98 | 500 | 10,000 | -0.2 | |
02/12/2010 |
14.55
|
233,150 | 13.91 | 14.55 | 13.84 | 1,000 | 0 | 0.0 | |
01/12/2010 |
13.91
|
106,110 | 14.12 | 14.19 | 13.62 | 600 | 0 | 0.0 | |
30/11/2010 |
14.12
|
258,030 | 13.62 | 14.26 | 13.91 | 0 | 0 | 0 | |
29/11/2010 |
13.62
|
82,220 | 13.55 | 13.62 | 13.12 | 0 | 0 | 0 | |
26/11/2010 |
13.55
|
176,780 | 13.34 | 13.55 | 12.84 | 9,680 | 0 | 0.2 | |
25/11/2010 |
13.34
|
136,420 | 13.12 | 13.76 | 13.26 | 0 | 0 | 0 | |
24/11/2010 |
13.12
|
25,550 | 13.12 | 13.34 | 12.77 | 0 | 0 | 0 | |
23/11/2010 |
13.12
|
41,160 | 12.77 | 13.19 | 12.69 | 0 | 0 | 0 | |
22/11/2010 |
12.77
|
101,480 | 13.05 | 13.05 | 12.48 | 10,010 | 0 | 0.2 | |
19/11/2010 |
13.05
|
135,780 | 12.84 | 13.34 | 12.84 | 18,940 | 0 | 0.3 | |
18/11/2010 |
12.84
|
73,670 | 12.27 | 12.84 | 12.34 | 16,880 | 200 | 0.3 | |
17/11/2010 |
12.27
|
67,610 | 11.98 | 12.48 | 11.77 | 600 | 0 | 0.0 | |
16/11/2010 |
11.98
|
174,390 | 12.27 | 12.41 | 11.84 | 5,000 | 0 | 0.1 | |
15/11/2010 |
12.27
|
108,600 | 12.84 | 13.19 | 12.27 | 1,000 | 0 | 0.0 | |
12/11/2010 |
12.84
|
203,440 | 13.34 | 13.34 | 12.69 | 10,000 | 0 | 0.2 | |
11/11/2010 |
13.34
|
129,600 | 13.69 | 13.76 | 13.34 | 10,000 | 0 | 0.2 | |
10/11/2010 |
13.69
|
55,050 | 13.69 | 13.98 | 13.69 | 15,000 | 0 | 0.3 | |
09/11/2010 |
13.69
|
103,880 | 14.33 | 14.33 | 13.69 | 5,000 | 0 | 0.1 | |
08/11/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/11/2010 |
14.33
|
84,730 | 14.19 | 14.55 | 14.12 | 0 | 0 | 0 | |
05/11/2010 |
14.19
|
139,590 | 14.05 | 14.33 | 14.05 | 0 | 0 | 0 | |
04/11/2010 |
14.05
|
136,220 | 13.78 | 14.05 | 13.78 | 0 | 0 | 0 | |
03/11/2010 |
13.78
|
148,550 | 13.99 | 13.99 | 13.71 | 0 | 0 | 0 | |
02/11/2010 |
13.99
|
116,120 | 14.05 | 14.12 | 13.85 | 0 | 0 | 0 | |
01/11/2010 |
14.05
|
119,610 | 14.33 | 14.33 | 14.05 | 300 | 0 | 0.0 | |
29/10/2010 |
14.33
|
143,020 | 14.26 | 14.60 | 14.33 | 0 | 0 | 0 | |
28/10/2010 |
14.26
|
121,120 | 14.33 | 14.53 | 14.19 | 0 | 0 | 0 | |
27/10/2010 |
14.33
|
154,520 | 14.95 | 15.01 | 14.33 | 0 | 0 | 0 | |
26/10/2010 |
14.95
|
132,780 | 14.74 | 15.43 | 14.88 | 200 | 0 | 0.0 | |
25/10/2010 |
14.74
|
138,950 | 14.19 | 14.74 | 13.71 | 0 | 0 | 0 | |
22/10/2010 |
14.19
|
276,030 | 14.47 | 14.60 | 14.05 | 0 | 0 | 0 | |
21/10/2010 |
14.47
|
166,740 | 14.47 | 14.81 | 14.26 | 0 | 0 | 0 | |
20/10/2010 |
14.47
|
154,700 | 15.22 | 15.29 | 14.47 | 0 | 0 | 0 | |
19/10/2010 |
15.22
|
99,560 | 15.56 | 15.77 | 15.08 | 0 | 100 | -0.0 | |
18/10/2010 |
15.56
|
613,360 | 15.56 | 16.18 | 15.56 | 0 | 0 | 0 | |
15/10/2010 |
15.56
|
273,250 | 14.95 | 15.63 | 15.01 | 0 | 0 | 0 | |
14/10/2010 |
14.95
|
155,650 | 15.36 | 15.43 | 14.95 | 0 | 0 | 0 | |
13/10/2010 |
15.36
|
74,720 | 15.22 | 15.36 | 15.08 | 20,600 | 0 | 0.5 | |
12/10/2010 |
15.22
|
186,090 | 15.36 | 15.43 | 15.22 | 59,100 | 0 | 1.3 | |
11/10/2010 |
15.36
|
81,320 | 15.29 | 15.43 | 15.15 | 0 | 0 | 0 | |
08/10/2010 |
15.29
|
347,280 | 15.01 | 15.49 | 14.95 | 100,000 | 0 | 2.2 | |
07/10/2010 |
15.01
|
326,090 | 14.95 | 15.29 | 14.60 | 100,000 | 0 | 2.2 | |
06/10/2010 |
14.95
|
150,670 | 14.81 | 15.36 | 14.67 | 50 | 0 | 0.0 | |
05/10/2010 |
14.81
|
151,710 | 14.12 | 14.81 | 13.99 | 0 | 0 | 0 | |
04/10/2010 |
14.12
|
341,470 | 14.74 | 14.74 | 14.05 | 0 | 0 | 0 | |
01/10/2010 |
14.74
|
179,540 | 14.88 | 15.08 | 14.74 | 0 | 0 | 0 | |
30/09/2010 |
14.88
|
176,790 | 15.01 | 15.08 | 14.60 | 0 | 100 | -0.0 | |
29/09/2010 |
15.01
|
126,600 | 15.43 | 15.49 | 14.88 | 0 | 0 | 0 | |
28/09/2010 |
15.43
|
255,910 | 15.22 | 15.77 | 15.29 | 0 | 0 | 0 | |
27/09/2010 |
15.22
|
635,130 | 14.53 | 15.22 | 14.47 | 0 | 100 | -0.0 | |
24/09/2010 |
14.53
|
297,200 | 14.53 | 14.81 | 14.33 | 0 | 1,300 | -0.0 | |
23/09/2010 |
14.53
|
142,830 | 15.15 | 15.22 | 14.40 | 0 | 0 | 0 | |
22/09/2010 |
15.15
|
94,290 | 15.29 | 15.56 | 15.08 | 0 | 0 | 0 | |
21/09/2010 |
15.29
|
114,950 | 15.84 | 15.84 | 15.22 | 0 | 0 | 0 | |
20/09/2010 |
15.84
|
152,910 | 15.84 | 16.45 | 15.70 | 0 | 0 | 0 | |
17/09/2010 |
15.84
|
237,090 | 15.08 | 15.84 | 15.08 | 2,000 | 0 | 0.0 | |
16/09/2010 |
15.08
|
94,990 | 15.43 | 15.43 | 14.88 | 0 | 0 | 0 | |
15/09/2010 |
15.43
|
402,450 | 15.08 | 15.84 | 15.36 | 0 | 0 | 0 | |
14/09/2010 |
15.08
|
45,700 | 14.40 | 15.08 | 15.08 | 0 | 0 | 0 | |
13/09/2010 |
14.40
|
197,670 | 13.71 | 14.40 | 14.33 | 0 | 0 | 0 | |
10/09/2010 |
13.71
|
347,940 | 14.26 | 14.95 | 13.71 | 2,000 | 0 | 0.0 | |
09/09/2010 |
14.26
|
163,870 | 13.64 | 14.26 | 13.57 | 0 | 10,000 | -0.2 |