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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
14.11
|
8,433 | 14.18 | 14.39 | 14.11 | 0 | 833 | -0.0 | |
13/07/2015 |
14.18
|
16,500 | 14.18 | 14.18 | 14.04 | 0 | 0 | 0 | |
10/07/2015 |
14.18
|
2,000 | 13.68 | 14.18 | 13.90 | 0 | 0 | 0 | |
09/07/2015 |
13.68
|
500 | 13.61 | 13.68 | 13.68 | 0 | 0 | 0 | |
08/07/2015 |
13.61
|
500 | 14.18 | 14.18 | 13.61 | 0 | 0 | 0 | |
07/07/2015 |
14.18
|
10 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
06/07/2015 |
14.18
|
1,200 | 13.54 | 14.18 | 13.54 | 0 | 0 | 0 | |
03/07/2015 |
13.54
|
4,100 | 13.54 | 13.68 | 13.54 | 0 | 0 | 0 | |
02/07/2015 |
13.54
|
2,100 | 13.33 | 13.54 | 13.40 | 0 | 0 | 0 | |
01/07/2015 |
13.33
|
14,200 | 14.04 | 14.04 | 13.33 | 0 | 0 | 0 | |
30/06/2015 |
14.04
|
7,505 | 14.25 | 14.25 | 14.04 | 0 | 0 | 0 | |
29/06/2015 |
14.25
|
12,700 | 14.54 | 14.54 | 14.25 | 0 | 0 | 0 | |
26/06/2015 |
14.54
|
29,300 | 14.47 | 14.61 | 13.90 | 0 | 2,000 | -0.0 | |
25/06/2015 |
14.47
|
15,400 | 14.61 | 14.61 | 14.39 | 0 | 200 | -0.0 | |
24/06/2015 |
14.61
|
15,400 | 14.61 | 14.61 | 14.11 | 0 | 3,000 | -0.1 | |
23/06/2015 |
14.61
|
18,369 | 14.47 | 14.61 | 14.04 | 0 | 6,000 | -0.1 | |
22/06/2015 |
14.47
|
44,861 | 13.47 | 14.47 | 13.54 | 0 | 0 | 0 | |
19/06/2015 |
13.47
|
18,105 | 13.54 | 13.90 | 13.04 | 0 | 0 | 0 | |
18/06/2015 |
13.54
|
27,100 | 12.97 | 13.90 | 13.18 | 0 | 2,800 | -0.1 | |
17/06/2015 |
12.97
|
157,800 | 12.97 | 13.97 | 12.97 | 6,000 | 58,400 | -1.0 | |
16/06/2015 |
12.97
|
58,800 | 13.18 | 13.25 | 12.97 | 0 | 39,200 | -0.7 | |
15/06/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
12/06/2015 |
13.18
|
5,700 | 13.82 | 13.82 | 12.47 | 700 | 0 | 0.0 | |
11/06/2015 |
13.82
|
100 | 13.25 | 13.82 | 13.82 | 100 | 0 | 0.0 | |
10/06/2015 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
09/06/2015 |
13.25
|
1,100 | 12.83 | 13.25 | 12.54 | 100 | 0 | 0.0 | |
08/06/2015 |
12.83
|
700 | 12.97 | 12.97 | 12.47 | 200 | 0 | 0.0 | |
05/06/2015 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 100 | 0 | 0.0 | |
04/06/2015 |
12.97
|
5,245 | 13.25 | 13.68 | 11.97 | 200 | 0 | 0.0 | |
03/06/2015 |
13.25
|
7,930 | 13.82 | 13.82 | 12.47 | 2,100 | 3,300 | -0.0 | |
02/06/2015 |
13.82
|
420 | 13.11 | 13.82 | 13.11 | 300 | 0 | 0.0 | |
01/06/2015 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
29/05/2015 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
28/05/2015 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
27/05/2015 |
13.11
|
11,100 | 13.18 | 13.18 | 11.97 | 100 | 11,000 | -0.2 | |
26/05/2015 |
13.18
|
10,500 | 13.40 | 13.40 | 12.26 | 3,600 | 3,100 | 0.0 | |
25/05/2015 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/05/2015 |
13.40
|
230 | 13.61 | 13.61 | 13.40 | 200 | 0 | 0.0 | |
21/05/2015 |
13.61
|
1,300 | 13.61 | 13.97 | 12.90 | 300 | 800 | -0.0 | |
20/05/2015 |
13.61
|
11,000 | 14.18 | 14.18 | 12.83 | 2,300 | 5,400 | -0.1 | |
19/05/2015 |
14.18
|
10 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
18/05/2015 |
14.18
|
2,100 | 14.11 | 14.18 | 12.76 | 100 | 0 | 0.0 | |
15/05/2015 |
14.11
|
7,500 | 14.04 | 14.11 | 12.68 | 1,000 | 2,000 | -0.0 | |
14/05/2015 |
14.04
|
3,320 | 13.82 | 14.04 | 12.83 | 200 | 3,100 | -0.1 | |
13/05/2015 |
13.82
|
60 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
12/05/2015 |
13.82
|
4,300 | 14.25 | 14.25 | 12.83 | 100 | 2,000 | -0.0 | |
11/05/2015 |
14.25
|
100 | 12.97 | 14.25 | 14.25 | 100 | 0 | 0.0 | |
08/05/2015 |
12.97
|
4,100 | 14.39 | 14.39 | 12.97 | 2,100 | 1,000 | 0.0 | |
07/05/2015 |
14.39
|
1,200 | 14.61 | 14.61 | 13.18 | 100 | 1,000 | -0.0 | |
06/05/2015 |
14.61
|
4,300 | 14.96 | 14.96 | 13.47 | 2,200 | 2,000 | 0.0 | |
05/05/2015 |
14.96
|
600 | 14.04 | 14.96 | 14.04 | 600 | 0 | 0.0 | |
04/05/2015 |
14.04
|
3,100 | 14.25 | 14.25 | 12.83 | 1,100 | 1,000 | 0.0 | |
27/04/2015 |
14.25
|
100 | 13.68 | 14.25 | 14.25 | 100 | 0 | 0.0 | |
24/04/2015 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
23/04/2015 |
13.68
|
100 | 12.68 | 13.68 | 13.68 | 100 | 0 | 0.0 | |
22/04/2015 |
12.68
|
3,300 | 13.54 | 14.11 | 12.61 | 1,200 | 1,000 | 0.0 | |
21/04/2015 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
20/04/2015 |
13.54
|
1,220 | 14.25 | 14.25 | 12.83 | 100 | 0 | 0.0 | |
17/04/2015 |
14.25
|
2,900 | 14.25 | 14.25 | 12.83 | 900 | 0 | 0.0 | |
16/04/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
15/04/2015 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
14/04/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/04/2015 |
14.25
|
380 | 14.47 | 14.47 | 13.47 | 100 | 0 | 0.0 | |
13/04/2015 |
14.47
|
470 | 13.78 | 14.47 | 13.78 | 400 | 0 | 0.0 | |
10/04/2015 |
13.78
|
800 | 14.05 | 14.05 | 12.67 | 100 | 100 | 0.0 | |
09/04/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
08/04/2015 |
14.05
|
170 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
07/04/2015 |
14.12
|
30 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
06/04/2015 |
14.12
|
300 | 14.47 | 14.47 | 13.09 | 300 | 0 | 0.0 | |
03/04/2015 |
14.47
|
200 | 14.88 | 14.88 | 13.78 | 100 | 0 | 0.0 | |
02/04/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
01/04/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
31/03/2015 |
14.88
|
35 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
30/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
27/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
26/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
25/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
24/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
23/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
20/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
19/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
18/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
17/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
16/03/2015 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
13/03/2015 |
14.88
|
1,200 | 14.05 | 14.88 | 14.05 | 1,200 | 0 | 0.0 | |
12/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
11/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
10/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
09/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
06/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
05/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
04/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
03/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
02/03/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
27/02/2015 |
14.05
|
60 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
26/02/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
25/02/2015 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
24/02/2015 |
14.05
|
500 | 13.09 | 14.05 | 13.09 | 500 | 0 | 0.0 | |
13/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
11/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |