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% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
19.71
|
1,800 | 19.39 | 19.83 | 17.64 | 600 | 1,000 | -0.0 | |
09/02/2015 |
19.39
|
500 | 18.70 | 20.46 | 17.01 | 200 | 100 | 0.0 | |
06/02/2015 |
18.70
|
200 | 19.71 | 19.71 | 18.14 | 100 | 100 | 0 | |
05/02/2015 |
19.71
|
200 | 19.52 | 19.71 | 18.45 | 100 | 0 | 0.0 | |
04/02/2015 |
19.52
|
200 | 20.40 | 20.40 | 18.64 | 100 | 0 | 0.0 | |
03/02/2015 |
20.40
|
700 | 20.59 | 20.59 | 18.58 | 200 | 500 | -0.0 | |
02/02/2015 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
30/01/2015 |
20.59
|
2,400 | 20.02 | 20.65 | 18.39 | 1,200 | 0 | 0.0 | |
29/01/2015 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
28/01/2015 |
20.02
|
200 | 19.39 | 20.02 | 17.64 | 100 | 0 | 0.0 | |
27/01/2015 |
19.39
|
200 | 19.89 | 19.89 | 18.20 | 100 | 100 | 0 | |
26/01/2015 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
23/01/2015 |
19.89
|
700 | 20.65 | 20.65 | 18.64 | 200 | 500 | -0.0 | |
22/01/2015 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
21/01/2015 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
20/01/2015 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
19/01/2015 |
20.65
|
1,300 | 19.52 | 20.65 | 18.83 | 1,000 | 0 | 0.0 | |
16/01/2015 |
19.52
|
400 | 21.65 | 21.65 | 19.52 | 100 | 0 | 0.0 | |
15/01/2015 |
21.65
|
500 | 19.96 | 21.65 | 18.70 | 400 | 0 | 0.0 | |
14/01/2015 |
19.96
|
300 | 20.46 | 20.46 | 18.58 | 200 | 0 | 0.0 | |
13/01/2015 |
20.46
|
200 | 20.96 | 20.96 | 18.95 | 100 | 0 | 0.0 | |
12/01/2015 |
20.96
|
400 | 21.28 | 21.28 | 19.27 | 200 | 0 | 0.0 | |
09/01/2015 |
21.28
|
210 | 20.96 | 21.28 | 19.02 | 100 | 0 | 0.0 | |
08/01/2015 |
20.96
|
1,100 | 21.53 | 21.53 | 19.46 | 500 | 0 | 0.0 | |
07/01/2015 |
21.53
|
600 | 21.59 | 21.97 | 19.46 | 300 | 0 | 0.0 | |
06/01/2015 |
21.59
|
200 | 21.71 | 21.71 | 19.58 | 100 | 0 | 0.0 | |
05/01/2015 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
31/12/2014 |
21.71
|
200 | 21.34 | 21.71 | 20.08 | 200 | 0 | 0.0 | |
30/12/2014 |
21.34
|
200 | 21.21 | 21.34 | 19.14 | 100 | 0 | 0.0 | |
29/12/2014 |
21.21
|
200 | 21.84 | 21.84 | 19.77 | 100 | 0 | 0.0 | |
26/12/2014 |
21.84
|
200 | 21.90 | 21.90 | 19.77 | 100 | 0 | 0.0 | |
25/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
24/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
23/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
22/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
19/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
18/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
17/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
16/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
15/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
12/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
11/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
10/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
09/12/2014 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
08/12/2014 |
21.90
|
600 | 21.28 | 21.90 | 19.33 | 400 | 0 | 0.0 | |
05/12/2014 |
21.28
|
600 | 21.28 | 21.28 | 19.20 | 500 | 0 | 0.0 | |
04/12/2014 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
03/12/2014 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
02/12/2014 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
01/12/2014 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
28/11/2014 |
21.28
|
1,200 | 20.02 | 21.97 | 18.14 | 1,100 | 0 | 0.0 | |
27/11/2014 |
20.02
|
400 | 19.46 | 20.08 | 17.76 | 200 | 0 | 0.0 | |
26/11/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/11/2014 |
19.46
|
200 | 18.45 | 19.46 | 17.57 | 100 | 0 | 0.0 | |
25/11/2014 |
18.45
|
100 | 18.27 | 18.45 | 18.45 | 100 | 0 | 0.0 | |
24/11/2014 |
18.27
|
3,200 | 17.91 | 18.33 | 17.02 | 100 | 0 | 0.0 | |
21/11/2014 |
17.91
|
5,000 | 18.45 | 18.45 | 17.91 | 0 | 0 | 0 | |
20/11/2014 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
19/11/2014 |
18.45
|
1,400 | 18.27 | 19.41 | 17.91 | 300 | 0 | 0.0 | |
18/11/2014 |
18.27
|
600 | 18.45 | 18.45 | 17.91 | 100 | 0 | 0.0 | |
17/11/2014 |
18.45
|
210 | 18.51 | 18.51 | 17.02 | 100 | 0 | 0.0 | |
14/11/2014 |
18.51
|
300 | 18.45 | 18.51 | 18.51 | 0 | 0 | 0 | |
13/11/2014 |
18.45
|
10,600 | 17.91 | 18.45 | 16.96 | 0 | 5,000 | -0.2 | |
12/11/2014 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
11/11/2014 |
17.91
|
200 | 18.45 | 18.45 | 16.84 | 100 | 0 | 0.0 | |
10/11/2014 |
18.45
|
700 | 18.81 | 18.81 | 17.08 | 600 | 0 | 0.0 | |
07/11/2014 |
18.81
|
800 | 17.44 | 18.81 | 17.62 | 800 | 0 | 0.0 | |
06/11/2014 |
17.44
|
2,600 | 17.62 | 17.62 | 16.72 | 200 | 2,400 | -0.1 | |
05/11/2014 |
17.62
|
600 | 18.51 | 18.51 | 17.62 | 100 | 0 | 0.0 | |
04/11/2014 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
03/11/2014 |
18.51
|
1,200 | 19.11 | 19.11 | 17.32 | 300 | 0 | 0.0 | |
31/10/2014 |
19.11
|
100 | 17.62 | 19.11 | 19.11 | 100 | 0 | 0.0 | |
30/10/2014 |
17.62
|
700 | 17.32 | 17.62 | 16.42 | 100 | 0 | 0.0 | |
29/10/2014 |
17.32
|
200 | 17.97 | 17.97 | 16.72 | 100 | 0 | 0.0 | |
28/10/2014 |
17.97
|
600 | 17.02 | 18.51 | 16.72 | 0 | 0 | 0 | |
27/10/2014 |
17.02
|
4,200 | 17.62 | 17.62 | 17.02 | 0 | 0 | 0 | |
24/10/2014 |
17.62
|
200 | 17.85 | 17.85 | 16.72 | 100 | 0 | 0.0 | |
23/10/2014 |
17.85
|
300 | 17.56 | 17.91 | 16.60 | 200 | 0 | 0.0 | |
22/10/2014 |
17.56
|
5,400 | 17.32 | 17.56 | 16.72 | 400 | 4,700 | -0.1 | |
21/10/2014 |
17.32
|
200 | 17.32 | 17.32 | 16.78 | 100 | 0 | 0.0 | |
20/10/2014 |
17.32
|
500 | 17.62 | 17.62 | 16.42 | 300 | 20 | 0.0 | |
17/10/2014 |
17.62
|
500 | 17.44 | 17.62 | 17.32 | 400 | 0 | 0.0 | |
16/10/2014 |
17.44
|
500 | 17.32 | 17.62 | 16.30 | 400 | 0 | 0.0 | |
15/10/2014 |
17.32
|
1,000 | 17.62 | 17.62 | 17.32 | 0 | 0 | 0 | |
14/10/2014 |
17.62
|
400 | 17.85 | 17.85 | 17.32 | 100 | 0 | 0.0 | |
13/10/2014 |
17.85
|
1,000 | 17.32 | 17.85 | 16.84 | 400 | 0 | 0.0 | |
10/10/2014 |
17.32
|
200 | 17.44 | 17.44 | 16.96 | 100 | 0 | 0.0 | |
09/10/2014 |
17.44
|
200 | 17.85 | 17.85 | 16.90 | 100 | 0 | 0.0 | |
08/10/2014 |
17.85
|
2,500 | 17.38 | 17.85 | 16.84 | 1,400 | 0 | 0.0 | |
07/10/2014 |
17.38
|
1,600 | 17.44 | 17.44 | 16.78 | 100 | 0 | 0.0 | |
06/10/2014 |
17.44
|
2,000 | 17.68 | 17.68 | 16.78 | 0 | 0 | 0 | |
03/10/2014 |
17.68
|
1,300 | 17.79 | 17.79 | 17.68 | 100 | 0 | 0.0 | |
02/10/2014 |
17.79
|
100 | 17.26 | 17.79 | 17.79 | 100 | 0 | 0.0 | |
01/10/2014 |
17.26
|
3,200 | 17.56 | 17.56 | 16.60 | 100 | 3,000 | -0.1 | |
30/09/2014 |
17.56
|
300 | 17.62 | 19.11 | 16.78 | 200 | 0 | 0.0 | |
29/09/2014 |
17.62
|
500 | 17.79 | 18.51 | 16.24 | 300 | 0 | 0.0 | |
26/09/2014 |
17.79
|
500 | 17.02 | 17.79 | 17.02 | 500 | 0 | 0.0 | |
25/09/2014 |
17.02
|
1,000 | 17.14 | 17.14 | 15.53 | 100 | 0 | 0.0 | |
24/09/2014 |
17.14
|
200 | 16.96 | 17.14 | 15.76 | 100 | 0 | 0.0 | |
23/09/2014 |
16.96
|
200 | 17.02 | 17.02 | 15.76 | 100 | 0 | 0.0 | |
22/09/2014 |
17.02
|
1,000 | 17.02 | 17.02 | 16.36 | 0 | 0 | 0 |