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 |
20.30
20.30
20.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.49% | 200 | 0 | 0 |
20.30
20.40
20.30
|
6 tháng
(2024-03-25) |
6.68 | 49.03% | 22,001 | -11,600 | -0.2 |
13.62
20.40
20.30
|
12 tháng
(2023-09-26) |
6.30 | 45.03% | 29,391 | -11,700 | -0.2 |
11.27
20.40
20.30
|
24 tháng
(2022-10-03) |
-5.57 | -21.54% | 37,044 | -12,200 | -0.2 |
9.46
25.87
20.30
|
36 tháng
(2021-10-06) |
-5.93 | -22.61% | 58,045 | -11,400 | -0.2 |
9.46
26.23
20.30
|
60 tháng
(2019-10-17) |
14.99 | 282.36% | 84,898 | -10,000 | -0.2 |
4.14
26.23
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
18.61
|
100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
09/02/2015 |
17.19
|
1,800 | 18.10 | 18.10 | 17.07 | 1,100 | 0 | 0.0 | |
06/02/2015 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
05/02/2015 |
17.13
|
3,500 | 17.13 | 17.13 | 17.13 | 3,500 | 0 | 0.1 | |
04/02/2015 |
17.13
|
5,900 | 19.41 | 19.41 | 17.13 | 4,100 | 0 | 0.1 | |
03/02/2015 |
17.53
|
1,100 | 19.24 | 19.24 | 17.53 | 0 | 0 | 0 | |
02/02/2015 |
18.21
|
400 | 18.44 | 18.44 | 16.79 | 100 | 0 | 0.0 | |
30/01/2015 |
16.73
|
4,900 | 16.84 | 17.19 | 16.73 | 4,200 | 0 | 0.1 | |
29/01/2015 |
16.79
|
2,800 | 16.79 | 17.30 | 16.79 | 1,400 | 0 | 0.0 | |
28/01/2015 |
16.79
|
700 | 18.39 | 18.39 | 16.79 | 100 | 0 | 0.0 | |
27/01/2015 |
16.90
|
3,800 | 16.79 | 16.90 | 16.79 | 2,900 | 0 | 0.1 | |
26/01/2015 |
16.90
|
1,500 | 16.96 | 16.96 | 16.90 | 1,000 | 0 | 0.0 | |
23/01/2015 |
17.01
|
4,200 | 17.30 | 17.30 | 17.01 | 3,400 | 0 | 0.1 | |
22/01/2015 |
17.07
|
2,300 | 20.55 | 20.55 | 17.01 | 500 | 0 | 0.0 | |
21/01/2015 |
18.78
|
100 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
20/01/2015 |
18.78
|
6,600 | 18.90 | 18.90 | 15.53 | 4,100 | 0 | 0.1 | |
19/01/2015 |
17.19
|
4,700 | 18.84 | 18.84 | 17.19 | 4,100 | 0 | 0.1 | |
16/01/2015 |
17.19
|
7,000 | 17.24 | 17.24 | 17.19 | 4,000 | 0 | 0.1 | |
15/01/2015 |
17.70
|
1,800 | 18.84 | 18.84 | 17.19 | 1,300 | 0 | 0.0 | |
14/01/2015 |
17.19
|
10,600 | 17.19 | 17.19 | 17.19 | 4,100 | 0 | 0 | |
13/01/2015 |
18.10
|
1,400 | 18.21 | 18.21 | 17.19 | 0 | 0 | 0 | |
12/01/2015 |
17.19
|
2,500 | 18.78 | 18.78 | 17.19 | 2,400 | 0 | 0.1 | |
09/01/2015 |
17.64
|
1,300 | 17.36 | 18.73 | 15.76 | 0 | 0 | 0 | |
08/01/2015 |
17.70
|
5,200 | 17.13 | 17.70 | 17.13 | 0 | 0 | 0 | |
07/01/2015 |
17.13
|
16,800 | 16.84 | 17.13 | 16.84 | 0 | 0 | 0 | |
06/01/2015 |
17.13
|
11,400 | 16.56 | 17.47 | 16.50 | 500 | 500 | 0 | |
05/01/2015 |
16.50
|
6,100 | 17.19 | 17.19 | 16.50 | 0 | 0 | 0 | |
31/12/2014 |
16.84
|
9,600 | 16.10 | 16.96 | 16.10 | 1,800 | 0 | 0.1 | |
30/12/2014 |
16.39
|
1,400 | 17.36 | 17.36 | 15.13 | 0 | 0 | 0 | |
29/12/2014 |
17.53
|
2,800 | 16.27 | 17.64 | 16.27 | 0 | 0 | 0 | |
26/12/2014 |
17.59
|
2,100 | 15.99 | 17.64 | 15.99 | 0 | 0 | 0 | |
25/12/2014 |
17.07
|
900 | 16.04 | 17.07 | 15.99 | 200 | 0 | 0.0 | |
24/12/2014 |
15.99
|
4,000 | 16.04 | 16.04 | 15.99 | 2,200 | 0 | 0.1 | |
23/12/2014 |
16.50
|
6,100 | 16.73 | 16.73 | 15.99 | 1,300 | 0 | 0.0 | |
22/12/2014 |
16.79
|
4,600 | 16.16 | 16.79 | 15.99 | 0 | 0 | 0 | |
19/12/2014 |
16.96
|
4,900 | 17.36 | 17.36 | 15.99 | 4,400 | 0 | 0.1 | |
18/12/2014 |
16.79
|
7,200 | 17.24 | 17.24 | 15.99 | 4,400 | 0 | 0.1 | |
17/12/2014 |
17.01
|
13,600 | 17.01 | 17.01 | 15.99 | 4,100 | 0 | 0.1 | |
16/12/2014 |
17.07
|
6,600 | 17.01 | 17.07 | 17.01 | 4,100 | 0 | 0.1 | |
15/12/2014 |
16.90
|
8,300 | 17.64 | 17.64 | 15.36 | 0 | 0 | 0 | |
12/12/2014 |
16.84
|
3,900 | 18.90 | 18.90 | 16.84 | 700 | 0 | 0.0 | |
11/12/2014 |
17.13
|
1,200 | 18.61 | 18.61 | 17.13 | 0 | 0 | 0 | |
10/12/2014 |
17.13
|
10,700 | 18.50 | 18.50 | 16.84 | 2,100 | 0 | 0.1 | |
09/12/2014 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
08/12/2014 |
11.65
|
700 | 11.65 | 11.65 | 11.65 | 2,100 | 0 | 0.1 | |
05/12/2014 |
17.24
|
400 | 19.30 | 19.30 | 17.24 | 200 | 0 | 0.0 | |
04/12/2014 |
17.64
|
200 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
03/12/2014 |
16.67
|
5,100 | 16.84 | 17.30 | 16.67 | 2,100 | 0 | 0.1 | |
02/12/2014 |
17.70
|
4,210 | 18.39 | 18.39 | 16.67 | 900 | 0 | 0.0 | |
01/12/2014 |
16.84
|
5,300 | 16.79 | 17.59 | 16.67 | 0 | 0 | 0 | |
28/11/2014 |
16.67
|
5,600 | 17.64 | 17.64 | 16.10 | 0 | 0 | 0 | |
27/11/2014 |
17.07
|
10,400 | 17.41 | 17.41 | 15.47 | 2,500 | 0 | 0.1 | |
26/11/2014 |
16.56
|
5,400 | 15.47 | 16.79 | 15.47 | 100 | 0 | 0.0 | |
25/11/2014 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
24/11/2014 |
15.13
|
6,100 | 14.79 | 15.36 | 14.79 | 0 | 0 | 0 | |
21/11/2014 |
15.02
|
4,300 | 14.45 | 15.02 | 14.45 | 2,400 | 0 | 0.1 | |
20/11/2014 |
15.02
|
300 | 15.02 | 15.02 | 13.13 | 0 | 0 | 0 | |
19/11/2014 |
15.13
|
2,800 | 14.45 | 15.13 | 14.45 | 0 | 0 | 0 | |
18/11/2014 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
17/11/2014 |
15.02
|
3,900 | 14.39 | 15.02 | 14.33 | 1,900 | 0 | 0.0 | |
14/11/2014 |
14.45
|
2,100 | 13.08 | 14.45 | 13.08 | 0 | 0 | 0 | |
13/11/2014 |
14.45
|
5,100 | 14.39 | 15.42 | 14.33 | 0 | 0 | 0 | |
12/11/2014 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
11/11/2014 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
10/11/2014 |
15.02
|
1,800 | 12.56 | 15.02 | 12.56 | 0 | 0 | 0 | |
07/11/2014 |
13.87
|
300 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
06/11/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
05/11/2014 |
12.62
|
500 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
04/11/2014 |
14.39
|
600 | 13.36 | 14.39 | 13.36 | 0 | 0 | 0 | |
03/11/2014 |
14.56
|
200 | 14.56 | 14.56 | 14.56 | 200 | 0 | 0.0 | |
31/10/2014 |
14.50
|
1,200 | 11.93 | 14.50 | 11.93 | 0 | 0 | 0 | |
30/10/2014 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
29/10/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/10/2014 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
28/10/2014 |
11.99
|
500 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
27/10/2014 |
12.33
|
2,200 | 14.11 | 14.11 | 12.33 | 0 | 0 | 0 | |
24/10/2014 |
12.83
|
300 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
23/10/2014 |
14.17
|
400 | 13.94 | 14.17 | 13.94 | 0 | 0 | 0 | |
22/10/2014 |
13.44
|
600 | 12.27 | 13.44 | 12.27 | 0 | 0 | 0 | |
21/10/2014 |
13.44
|
900 | 13.44 | 13.44 | 13.38 | 0 | 0 | 0 | |
20/10/2014 |
14.17
|
500 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
17/10/2014 |
14.89
|
11,800 | 14.56 | 14.89 | 13.38 | 0 | 0 | 0 | |
16/10/2014 |
14.56
|
300 | 14.56 | 14.56 | 12.94 | 0 | 0 | 0 | |
15/10/2014 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
14/10/2014 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
13/10/2014 |
14.50
|
6,460 | 14.28 | 14.56 | 14.28 | 0 | 0 | 0 | |
10/10/2014 |
15.06
|
3,500 | 14.50 | 15.06 | 14.50 | 0 | 0 | 0 | |
09/10/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
08/10/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
07/10/2014 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
06/10/2014 |
14.22
|
300 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
03/10/2014 |
14.61
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
02/10/2014 |
14.61
|
2,100 | 14.56 | 14.61 | 14.56 | 0 | 0 | 0 | |
01/10/2014 |
14.72
|
200 | 14.28 | 14.72 | 14.28 | 0 | 0 | 0 | |
30/09/2014 |
14.28
|
2,500 | 13.44 | 14.28 | 13.44 | 0 | 0 | 0 | |
29/09/2014 |
14.56
|
2,700 | 13.38 | 15.34 | 13.38 | 200 | 0 | 0.0 | |
26/09/2014 |
15.34
|
1,500 | 13.72 | 15.34 | 13.72 | 200 | 0 | 0.0 | |
25/09/2014 |
15.17
|
800 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
24/09/2014 |
15.17
|
400 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
23/09/2014 |
15.17
|
500 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
22/09/2014 |
15.17
|
1,800 | 14.11 | 15.17 | 12.72 | 0 | 0 | 0 |