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) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
14.55
|
700 | 13.36 | 14.55 | 13.36 | 700 | 100 | 0.0 | |
09/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
06/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
05/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
04/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
03/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
02/02/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
30/01/2015 |
13.36
|
2,100 | 13.36 | 14.52 | 13.36 | 2,100 | 0 | 0.1 | |
29/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
28/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
27/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
26/01/2015 |
13.36
|
1,000 | 13.36 | 13.36 | 13.36 | 1,000 | 0 | 0.0 | |
23/01/2015 |
13.36
|
3,000 | 14.55 | 14.55 | 13.36 | 3,000 | 1,400 | 0.1 | |
22/01/2015 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
21/01/2015 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
20/01/2015 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
19/01/2015 |
14.55
|
0 | 13.09 | 14.55 | 14.55 | 0 | 0 | 0 | |
16/01/2015 |
13.09
|
0 | 14.55 | 13.09 | 13.09 | 0 | 0 | 0 | |
15/01/2015 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
14/01/2015 |
14.55
|
300 | 13.36 | 14.55 | 13.21 | 200 | 100 | 0.0 | |
13/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
12/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
09/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
08/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
07/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
06/01/2015 |
13.36
|
1,800 | 13.66 | 14.85 | 13.36 | 1,800 | 900 | 0.0 | |
05/01/2015 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
31/12/2014 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
30/12/2014 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
29/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2014 |
13.66
|
200 | 12.77 | 13.66 | 13.12 | 200 | 100 | 0.0 | |
26/12/2014 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
25/12/2014 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
24/12/2014 |
12.77
|
1,600 | 12.88 | 12.88 | 12.48 | 1,600 | 200 | 0.1 | |
23/12/2014 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
22/12/2014 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
19/12/2014 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
18/12/2014 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
17/12/2014 |
12.88
|
400 | 11.90 | 13.06 | 11.61 | 200 | 0 | 0.0 | |
16/12/2014 |
11.90
|
3,500 | 13.06 | 13.06 | 11.90 | 3,400 | 0 | 0.1 | |
15/12/2014 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
12/12/2014 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
11/12/2014 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
10/12/2014 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
09/12/2014 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
08/12/2014 |
13.06
|
1,400 | 12.33 | 13.06 | 12.33 | 1,400 | 0 | 0.1 | |
05/12/2014 |
12.33
|
1,300 | 13.03 | 13.03 | 11.78 | 1,200 | 0 | 0.0 | |
04/12/2014 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
03/12/2014 |
13.03
|
700 | 13.03 | 13.03 | 13.03 | 700 | 0 | 0.0 | |
02/12/2014 |
13.03
|
3,200 | 12.88 | 13.35 | 11.64 | 100 | 0 | 0.0 | |
01/12/2014 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
28/11/2014 |
12.88
|
400 | 11.87 | 12.88 | 11.87 | 400 | 0 | 0.0 | |
27/11/2014 |
11.87
|
100 | 11.61 | 11.87 | 11.87 | 100 | 0 | 0.0 | |
26/11/2014 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
25/11/2014 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/11/2014 |
11.61
|
3,600 | 12.04 | 12.04 | 10.88 | 400 | 0 | 0.0 | |
21/11/2014 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
20/11/2014 |
12.04
|
2,300 | 11.32 | 12.04 | 11.46 | 2,300 | 0 | 0.1 | |
19/11/2014 |
11.32
|
300 | 11.03 | 12.13 | 11.32 | 100 | 0 | 0.0 | |
18/11/2014 |
11.03
|
1,000 | 11.05 | 11.05 | 11.00 | 0 | 0 | 0 | |
17/11/2014 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
14/11/2014 |
11.05
|
600 | 10.88 | 11.05 | 10.74 | 100 | 0 | 0.0 | |
13/11/2014 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
12/11/2014 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
11/11/2014 |
10.88
|
500 | 11.23 | 11.75 | 10.88 | 200 | 0 | 0.0 | |
10/11/2014 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
07/11/2014 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
06/11/2014 |
11.23
|
1,100 | 11.23 | 11.23 | 10.65 | 500 | 0 | 0.0 | |
05/11/2014 |
11.23
|
2,100 | 11.29 | 11.29 | 10.59 | 1,100 | 0 | 0.0 | |
04/11/2014 |
11.29
|
1,100 | 11.55 | 11.55 | 10.65 | 1,100 | 0 | 0.0 | |
03/11/2014 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
31/10/2014 |
11.55
|
2,400 | 11.43 | 12.48 | 10.59 | 1,900 | 0 | 0.1 | |
30/10/2014 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
29/10/2014 |
11.43
|
1,100 | 11.29 | 11.43 | 10.59 | 100 | 0 | 0.0 | |
28/10/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 1,600 | 0 | 0.0 | |
27/10/2014 |
11.29
|
1,700 | 11.46 | 11.46 | 10.33 | 1,600 | 0 | 0.1 | |
24/10/2014 |
11.46
|
200 | 12.19 | 12.19 | 11.46 | 0 | 0 | 0 | |
23/10/2014 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
22/10/2014 |
12.19
|
2,100 | 11.32 | 12.19 | 11.26 | 1,100 | 0 | 0.0 | |
21/10/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
20/10/2014 |
11.32
|
300 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
17/10/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 100 | 0 | 0.0 | |
16/10/2014 |
11.32
|
100 | 10.45 | 11.32 | 11.32 | 100 | 0 | 0.0 | |
15/10/2014 |
10.45
|
600 | 10.45 | 10.45 | 10.45 | 0 | 600 | -0.0 | |
14/10/2014 |
10.45
|
500 | 11.03 | 11.03 | 10.45 | 0 | 0 | 0 | |
13/10/2014 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
10/10/2014 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
09/10/2014 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
08/10/2014 |
11.03
|
1,000 | 11.26 | 11.26 | 11.03 | 1,000 | 0 | 0.0 | |
07/10/2014 |
11.26
|
1,500 | 11.26 | 11.26 | 11.26 | 1,500 | 0 | 0.1 | |
06/10/2014 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
03/10/2014 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/10/2014 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
01/10/2014 |
11.26
|
1,100 | 11.00 | 11.26 | 11.00 | 1,100 | 0 | 0.0 | |
30/09/2014 |
11.00
|
100 | 10.65 | 11.00 | 11.00 | 100 | 0 | 0.0 | |
29/09/2014 |
10.65
|
1,000 | 10.65 | 10.65 | 10.65 | 1,000 | 1,000 | 0 | |
26/09/2014 |
10.65
|
500 | 10.65 | 10.65 | 10.65 | 500 | 0 | 0.0 | |
25/09/2014 |
10.65
|
200 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
24/09/2014 |
10.65
|
100 | 10.94 | 10.94 | 10.65 | 0 | 0 | 0 | |
23/09/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
22/09/2014 |
10.94
|
6,000 | 10.97 | 10.97 | 10.45 | 1,000 | 1,000 | 0 |