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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-24) |
-5.90 | -17.40% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-26) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-10-03) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-06) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-17) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
01/12/2015 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
30/11/2015 |
14.56
|
3,900 | 14.28 | 14.61 | 14.56 | 900 | 0 | 0.0 | |
27/11/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
26/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
25/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
24/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
23/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
20/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
19/11/2015 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
18/11/2015 |
14.28
|
1,000 | 14.55 | 14.55 | 14.28 | 0 | 0 | 0 | |
17/11/2015 |
14.55
|
100 | 14.28 | 14.55 | 14.55 | 0 | 0 | 0 | |
16/11/2015 |
14.28
|
700 | 14.33 | 14.33 | 14.28 | 0 | 0 | 0 | |
13/11/2015 |
14.33
|
100 | 13.75 | 14.33 | 14.33 | 0 | 0 | 0 | |
12/11/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
11/11/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
10/11/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
09/11/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
06/11/2015 |
13.75
|
100 | 15.23 | 15.23 | 13.75 | 0 | 0 | 0 | |
05/11/2015 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
04/11/2015 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
03/11/2015 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
02/11/2015 |
15.23
|
200 | 15.07 | 15.23 | 15.23 | 0 | 0 | 0 | |
30/10/2015 |
15.07
|
200 | 15.02 | 15.87 | 15.07 | 0 | 0 | 0 | |
29/10/2015 |
15.02
|
500 | 15.07 | 15.07 | 15.02 | 0 | 0 | 0 | |
28/10/2015 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
27/10/2015 |
15.07
|
600 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
26/10/2015 |
15.07
|
101 | 15.13 | 15.13 | 15.07 | 100 | 0 | 0.0 | |
23/10/2015 |
15.13
|
1,600 | 15.07 | 15.71 | 15.13 | 0 | 0 | 0 | |
22/10/2015 |
15.07
|
7,175 | 14.92 | 15.71 | 15.07 | 0 | 100 | -0.0 | |
21/10/2015 |
14.92
|
1 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
20/10/2015 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
19/10/2015 |
14.92
|
4,700 | 14.55 | 15.66 | 14.92 | 0 | 0 | 0 | |
16/10/2015 |
14.55
|
7,200 | 14.55 | 15.45 | 14.55 | 0 | 0 | 0 | |
15/10/2015 |
14.55
|
2,700 | 15.45 | 15.45 | 14.55 | 0 | 0 | 0 | |
14/10/2015 |
15.45
|
4,400 | 14.44 | 15.45 | 14.28 | 0 | 0 | 0 | |
13/10/2015 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
12/10/2015 |
14.44
|
2,800 | 14.39 | 15.50 | 14.44 | 0 | 0 | 0 | |
09/10/2015 |
14.39
|
3,500 | 14.28 | 15.07 | 14.39 | 1,000 | 0 | 0.0 | |
08/10/2015 |
14.28
|
1,800 | 14.23 | 14.28 | 14.28 | 0 | 0 | 0 | |
07/10/2015 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
06/10/2015 |
14.23
|
1,000 | 14.33 | 14.55 | 14.23 | 0 | 1,000 | -0.0 | |
05/10/2015 |
14.33
|
1,800 | 14.12 | 14.33 | 14.33 | 0 | 0 | 0 | |
02/10/2015 |
14.12
|
3,700 | 15.29 | 15.29 | 14.12 | 0 | 0 | 0 | |
01/10/2015 |
15.29
|
1,000 | 14.07 | 15.29 | 15.23 | 0 | 0 | 0 | |
30/09/2015 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
29/09/2015 |
14.07
|
1,100 | 14.02 | 14.76 | 14.07 | 0 | 0 | 0 | |
28/09/2015 |
14.02
|
300 | 14.07 | 14.07 | 14.02 | 0 | 0 | 0 | |
25/09/2015 |
14.07
|
400 | 14.02 | 14.07 | 14.07 | 0 | 0 | 0 | |
24/09/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
23/09/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
22/09/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
21/09/2015 |
14.02
|
200 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
18/09/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
17/09/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
16/09/2015 |
14.02
|
100 | 13.86 | 14.02 | 14.02 | 0 | 0 | 0 | |
15/09/2015 |
13.86
|
1,200 | 15.39 | 15.39 | 13.86 | 0 | 100 | -0.0 | |
14/09/2015 |
15.39
|
6,300 | 14.02 | 15.39 | 14.81 | 3,600 | 0 | 0.1 | |
11/09/2015 |
14.02
|
500 | 13.96 | 14.02 | 14.02 | 0 | 0 | 0 | |
10/09/2015 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
09/09/2015 |
13.96
|
100 | 14.02 | 14.02 | 13.96 | 0 | 0 | 0 | |
08/09/2015 |
14.02
|
2,000 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
07/09/2015 |
14.02
|
200 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
04/09/2015 |
14.02
|
400 | 14.02 | 14.02 | 13.59 | 100 | 0 | 0.0 | |
03/09/2015 |
14.02
|
200 | 13.75 | 14.02 | 14.02 | 0 | 0 | 0 | |
01/09/2015 |
13.75
|
1,300 | 14.02 | 14.02 | 13.75 | 1,300 | 0 | 0.0 | |
31/08/2015 |
14.02
|
800 | 13.96 | 14.02 | 12.59 | 0 | 100 | -0.0 | |
28/08/2015 |
13.96
|
100 | 14.02 | 14.02 | 13.96 | 0 | 0 | 0 | |
27/08/2015 |
14.02
|
35 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
26/08/2015 |
14.02
|
100 | 13.75 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/08/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
24/08/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
21/08/2015 |
13.75
|
1,550 | 13.91 | 13.91 | 13.75 | 1,500 | 0 | 0.0 | |
20/08/2015 |
13.91
|
3,900 | 14.02 | 14.02 | 13.91 | 3,900 | 0 | 0.1 | |
19/08/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
18/08/2015 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
17/08/2015 |
14.02
|
2,500 | 13.96 | 14.28 | 14.02 | 0 | 0 | 0 | |
14/08/2015 |
13.96
|
1,400 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
13/08/2015 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
12/08/2015 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
11/08/2015 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
10/08/2015 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
07/08/2015 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
06/08/2015 |
13.96
|
1,100 | 13.91 | 15.07 | 13.96 | 0 | 0 | 0 | |
05/08/2015 |
13.91
|
2,600 | 14.92 | 14.97 | 13.91 | 100 | 0 | 0.0 | |
04/08/2015 |
14.92
|
5,000 | 13.75 | 14.92 | 14.81 | 0 | 0 | 0 | |
03/08/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
31/07/2015 |
13.75
|
2,400 | 13.59 | 14.81 | 13.75 | 0 | 0 | 0 | |
30/07/2015 |
13.59
|
500 | 13.75 | 13.75 | 13.59 | 500 | 0 | 0.0 | |
29/07/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
28/07/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
27/07/2015 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
24/07/2015 |
13.75
|
200 | 13.70 | 13.75 | 13.75 | 0 | 0 | 0 | |
23/07/2015 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
22/07/2015 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
21/07/2015 |
13.70
|
100 | 13.75 | 13.75 | 13.70 | 0 | 0 | 0 | |
20/07/2015 |
13.75
|
8,200 | 14.65 | 15.60 | 13.75 | 0 | 0 | 0 | |
17/07/2015 |
14.65
|
800 | 13.81 | 14.65 | 13.65 | 0 | 0 | 0 | |
16/07/2015 |
13.81
|
5,500 | 13.65 | 14.81 | 13.81 | 0 | 0 | 0 | |
15/07/2015 |
13.65
|
300 | 14.60 | 14.60 | 13.65 | 0 | 0 | 0 |