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) |
18 | 14.17% | 13,200 | 100 | 0.0 |
125
184.50
145
|
2 tháng
(2024-07-22) |
-4.80 | -3.20% | 25,700 | -300 | -0.0 |
124
184.50
145
|
3 tháng
(2024-06-24) |
12 | 9.02% | 32,200 | -300 | -0.0 |
124
184.50
145
|
6 tháng
(2024-03-26) |
-21.97 | -13.16% | 73,500 | -100 | -0.0 |
124
184.50
145
|
12 tháng
(2023-10-13) |
-3.48 | -2.35% | 101,000 | 1,100 | 0.2 |
124
219.38
145
|
24 tháng
(2022-10-03) |
15.68 | 12.13% | 180,002 | 400 | 0.1 |
96.58
219.38
145
|
36 tháng
(2021-10-06) |
35.10 | 31.94% | 410,102 | 1,900 | 0.3 |
80.53
219.38
145
|
60 tháng
(2019-10-17) |
102.18 | 238.62% | 741,289 | 3,800 | 0.4 |
30.74
219.38
145
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2014 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
08/09/2014 |
19.47
|
2,800 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
05/09/2014 |
22.58
|
400 | 18.55 | 22.58 | 18.55 | 0 | 0 | 0 | |
04/09/2014 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
03/09/2014 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
29/08/2014 |
22.82
|
100 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
28/08/2014 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
27/08/2014 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
26/08/2014 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
25/08/2014 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
22/08/2014 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
21/08/2014 |
17.39
|
2,000 | 17.39 | 17.39 | 17.39 | 1,000 | 0 | 0.0 | |
20/08/2014 |
17.39
|
5,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
19/08/2014 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
18/08/2014 |
17.39
|
2,000 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
15/08/2014 |
17.09
|
1,000 | 17.09 | 17.09 | 17.09 | 1,000 | 0 | 0.0 | |
14/08/2014 |
17.39
|
200 | 17.52 | 17.52 | 17.39 | 0 | 0 | 0 | |
13/08/2014 |
17.39
|
2,500 | 16.48 | 17.39 | 16.48 | 0 | 0 | 0 | |
12/08/2014 |
17.39
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
11/08/2014 |
17.39
|
3,000 | 17.27 | 17.39 | 17.27 | 1,000 | 0 | 0.0 | |
08/08/2014 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
07/08/2014 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
06/08/2014 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
05/08/2014 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
04/08/2014 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
01/08/2014 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
31/07/2014 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
30/07/2014 |
17.27
|
0 | 17.09 | 17.27 | 17.27 | 0 | 0 | 0 | |
29/07/2014 |
17.09
|
7,900 | 15.87 | 17.27 | 17.09 | 0 | 0 | 0 | |
28/07/2014 |
15.87
|
1,600 | 16.48 | 16.48 | 15.87 | 0 | 0 | 0 | |
25/07/2014 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
24/07/2014 |
16.48
|
1,800 | 16.90 | 16.90 | 16.48 | 0 | 0 | 0 | |
23/07/2014 |
16.90
|
2,000 | 17.15 | 17.15 | 16.90 | 0 | 0 | 0 | |
22/07/2014 |
17.15
|
4,500 | 15.62 | 17.27 | 16.48 | 0 | 0 | 0 | |
21/07/2014 |
15.62
|
7,400 | 16.17 | 17.09 | 15.62 | 0 | 0 | 0 | |
18/07/2014 |
16.17
|
2,000 | 17.09 | 17.09 | 16.17 | 0 | 0 | 0 | |
17/07/2014 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
16/07/2014 |
17.09
|
3,900 | 15.87 | 17.09 | 15.87 | 0 | 0 | 0 | |
15/07/2014 |
15.87
|
2,000 | 17.21 | 17.21 | 15.87 | 0 | 0 | 0 | |
14/07/2014 |
17.21
|
8,500 | 17.39 | 17.39 | 17.21 | 0 | 0 | 0 | |
11/07/2014 |
17.39
|
8,000 | 17.27 | 17.39 | 15.87 | 0 | 0 | 0 | |
10/07/2014 |
17.27
|
28,100 | 17.09 | 17.33 | 17.15 | 0 | 0 | 0 | |
09/07/2014 |
17.09
|
8,200 | 17.09 | 17.09 | 16.48 | 0 | 0 | 0 | |
08/07/2014 |
17.09
|
16,400 | 16.54 | 17.15 | 15.87 | 0 | 0 | 0 | |
07/07/2014 |
16.54
|
400 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
04/07/2014 |
16.54
|
100 | 16.78 | 16.78 | 16.54 | 0 | 0 | 0 | |
03/07/2014 |
16.78
|
500 | 16.78 | 16.78 | 14.65 | 0 | 0 | 0 | |
02/07/2014 |
16.78
|
800 | 16.78 | 16.78 | 15.26 | 0 | 100 | -0.0 | |
01/07/2014 |
16.78
|
1,000 | 18.37 | 18.37 | 16.78 | 0 | 0 | 0 | |
30/06/2014 |
18.37
|
100 | 16.78 | 18.37 | 18.37 | 100 | 0 | 0.0 | |
27/06/2014 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
26/06/2014 |
16.78
|
1,000 | 17.09 | 17.09 | 16.78 | 0 | 0 | 0 | |
25/06/2014 |
17.09
|
1,300 | 18.49 | 18.49 | 16.78 | 0 | 0 | 0 | |
24/06/2014 |
18.49
|
4,500 | 17.70 | 18.49 | 18.49 | 1,000 | 0 | 0.0 | |
23/06/2014 |
17.70
|
200 | 17.09 | 17.70 | 16.11 | 100 | 0 | 0.0 | |
20/06/2014 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
19/06/2014 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
18/06/2014 |
17.09
|
1,000 | 16.48 | 17.09 | 17.09 | 600 | 0 | 0.0 | |
17/06/2014 |
16.48
|
100 | 17.09 | 17.09 | 16.48 | 100 | 0 | 0.0 | |
16/06/2014 |
17.09
|
3,800 | 16.78 | 17.09 | 15.93 | 0 | 0 | 0 | |
13/06/2014 |
16.78
|
300 | 15.56 | 16.78 | 16.78 | 300 | 0 | 0.0 | |
12/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/06/2014 |
15.56
|
3,700 | 14.34 | 15.75 | 15.56 | 0 | 0 | 0 | |
11/06/2014 |
14.34
|
1,000 | 15.75 | 15.75 | 14.34 | 0 | 0 | 0 | |
10/06/2014 |
15.75
|
1,500 | 15.19 | 15.75 | 15.64 | 0 | 0 | 0 | |
09/06/2014 |
15.19
|
3,500 | 15.52 | 15.58 | 14.90 | 0 | 0 | 0 | |
06/06/2014 |
15.52
|
2,700 | 16.93 | 16.93 | 15.47 | 0 | 0 | 0 | |
05/06/2014 |
16.93
|
100 | 15.19 | 16.93 | 16.93 | 0 | 0 | 0 | |
04/06/2014 |
15.19
|
8,500 | 15.47 | 15.75 | 15.19 | 0 | 0 | 0 | |
03/06/2014 |
15.47
|
3,000 | 17.32 | 17.49 | 15.47 | 0 | 0 | 0 | |
02/06/2014 |
17.32
|
1,600 | 15.75 | 17.32 | 14.62 | 0 | 0 | 0 | |
30/05/2014 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
29/05/2014 |
15.75
|
300 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
28/05/2014 |
15.75
|
500 | 16.87 | 16.87 | 15.75 | 0 | 0 | 0 | |
27/05/2014 |
16.87
|
10,000 | 18.00 | 18.00 | 16.87 | 0 | 0 | 0 | |
26/05/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
23/05/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
22/05/2014 |
18.00
|
1,100 | 19.40 | 19.40 | 17.49 | 1,000 | 0 | 0.0 | |
21/05/2014 |
19.40
|
800 | 18.00 | 19.40 | 19.40 | 800 | 0 | 0.0 | |
20/05/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
19/05/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
16/05/2014 |
18.00
|
1,200 | 16.37 | 18.00 | 16.03 | 1,200 | 0 | 0.0 | |
15/05/2014 |
16.37
|
0 | 16.37 | 16.37 | 16.31 | 0 | 0 | 0 | |
14/05/2014 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
13/05/2014 |
16.37
|
700 | 14.90 | 16.37 | 16.37 | 0 | 0 | 0 | |
12/05/2014 |
14.90
|
100 | 16.31 | 16.31 | 14.90 | 0 | 0 | 0 | |
09/05/2014 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
08/05/2014 |
16.31
|
100 | 17.66 | 17.66 | 16.31 | 0 | 0 | 0 | |
07/05/2014 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
06/05/2014 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
05/05/2014 |
17.66
|
500 | 16.09 | 17.66 | 17.66 | 0 | 0 | 0 | |
29/04/2014 |
16.09
|
100 | 17.83 | 17.83 | 16.09 | 0 | 0 | 0 | |
28/04/2014 |
17.83
|
100 | 19.80 | 19.80 | 17.83 | 0 | 0 | 0 | |
25/04/2014 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
24/04/2014 |
19.80
|
100 | 18.00 | 19.80 | 19.80 | 0 | 0 | 0 | |
23/04/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
22/04/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
21/04/2014 |
18.00
|
200 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
18/04/2014 |
18.00
|
500 | 16.31 | 18.00 | 18.00 | 0 | 0 | 0 | |
17/04/2014 |
16.31
|
0 | 18.00 | 16.31 | 16.31 | 0 | 0 | 0 | |
16/04/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |