Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2014 |
17.75
|
210 | 17.98 | 18.09 | 17.75 | 0 | 0 | 0 | |
25/08/2014 |
17.98
|
500 | 17.98 | 17.98 | 17.46 | 290 | 0 | 0.0 | |
22/08/2014 |
17.98
|
1,780 | 18.32 | 18.32 | 17.69 | 280 | 0 | 0.0 | |
21/08/2014 |
18.32
|
30 | 17.75 | 18.32 | 17.92 | 30 | 0 | 0.0 | |
20/08/2014 |
17.75
|
530 | 17.29 | 17.75 | 17.29 | 30 | 0 | 0.0 | |
19/08/2014 |
17.29
|
2,500 | 17.75 | 17.75 | 17.29 | 0 | 0 | 0 | |
18/08/2014 |
17.75
|
1,000 | 17.81 | 17.81 | 17.75 | 0 | 0 | 0 | |
15/08/2014 |
17.81
|
3,060 | 17.75 | 17.81 | 17.52 | 20 | 0 | 0.0 | |
14/08/2014 |
17.75
|
1,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
13/08/2014 |
17.75
|
60 | 17.75 | 18.04 | 16.61 | 10 | 0 | 0.0 | |
12/08/2014 |
17.75
|
1,210 | 17.75 | 17.75 | 16.61 | 10 | 0 | 0.0 | |
11/08/2014 |
17.75
|
1,010 | 18.55 | 18.55 | 17.58 | 10 | 0 | 0.0 | |
08/08/2014 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
07/08/2014 |
18.55
|
2,720 | 18.78 | 18.78 | 17.75 | 1,000 | 0 | 0.0 | |
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/08/2014 |
18.78
|
20 | 18.21 | 18.78 | 18.78 | 20 | 0 | 0.0 | |
05/08/2014 |
18.21
|
1,010 | 18.26 | 18.26 | 18.10 | 0 | 0 | 0 | |
04/08/2014 |
18.26
|
1,010 | 17.82 | 18.26 | 16.65 | 10 | 0 | 0.0 | |
01/08/2014 |
17.82
|
10 | 18.32 | 18.32 | 17.82 | 0 | 0 | 0 | |
31/07/2014 |
18.32
|
5,950 | 18.32 | 18.32 | 17.21 | 20 | 0 | 0.0 | |
30/07/2014 |
18.32
|
160 | 17.77 | 18.32 | 17.77 | 160 | 0 | 0.0 | |
29/07/2014 |
17.77
|
1,540 | 18.26 | 18.26 | 16.99 | 30 | 0 | 0.0 | |
28/07/2014 |
18.26
|
4,600 | 18.38 | 18.38 | 17.21 | 10 | 0 | 0.0 | |
25/07/2014 |
18.38
|
7,320 | 17.99 | 19.21 | 17.77 | 0 | 0 | 0 | |
24/07/2014 |
17.99
|
300 | 17.71 | 18.04 | 17.71 | 300 | 0 | 0.0 | |
23/07/2014 |
17.71
|
10 | 17.60 | 17.71 | 17.71 | 10 | 0 | 0.0 | |
22/07/2014 |
17.60
|
90 | 17.49 | 17.60 | 17.49 | 40 | 50 | -0.0 | |
21/07/2014 |
17.49
|
1,050 | 18.04 | 18.04 | 17.49 | 100 | 0 | 0.0 | |
18/07/2014 |
18.04
|
50 | 18.04 | 18.04 | 17.21 | 0 | 0 | 0 | |
17/07/2014 |
18.04
|
760 | 17.99 | 18.10 | 17.71 | 560 | 0 | 0.0 | |
16/07/2014 |
17.99
|
2,490 | 18.21 | 18.21 | 17.21 | 30 | 0 | 0.0 | |
15/07/2014 |
18.21
|
380 | 18.32 | 18.32 | 18.04 | 0 | 0 | 0 | |
14/07/2014 |
18.32
|
1,020 | 18.32 | 18.88 | 17.21 | 10 | 0 | 0.0 | |
11/07/2014 |
18.32
|
2,380 | 18.60 | 19.21 | 17.82 | 50 | 0 | 0.0 | |
10/07/2014 |
18.60
|
420 | 18.60 | 18.60 | 18.04 | 20 | 0 | 0.0 | |
09/07/2014 |
18.60
|
4,010 | 18.43 | 18.60 | 18.32 | 60 | 0 | 0.0 | |
08/07/2014 |
18.43
|
6,350 | 18.60 | 18.88 | 18.43 | 0 | 0 | 0 | |
07/07/2014 |
18.60
|
12,110 | 19.43 | 19.43 | 18.15 | 0 | 0 | 0 | |
04/07/2014 |
19.43
|
2,850 | 20.10 | 20.10 | 18.82 | 460 | 0 | 0.0 | |
03/07/2014 |
20.10
|
930 | 18.82 | 20.10 | 18.71 | 540 | 0 | 0.0 | |
02/07/2014 |
18.82
|
3,790 | 19.26 | 19.26 | 17.99 | 10 | 0 | 0.0 | |
01/07/2014 |
19.26
|
60 | 19.15 | 19.26 | 18.82 | 40 | 0 | 0.0 | |
30/06/2014 |
19.15
|
5,860 | 20.21 | 20.21 | 18.93 | 130 | 0 | 0.0 | |
27/06/2014 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
26/06/2014 |
20.21
|
930 | 19.99 | 20.54 | 19.54 | 30 | 0 | 0.0 | |
25/06/2014 |
19.99
|
3,550 | 20.43 | 20.43 | 19.04 | 1,020 | 0 | 0.0 | |
24/06/2014 |
20.43
|
10 | 21.93 | 21.93 | 20.43 | 0 | 0 | 0 | |
23/06/2014 |
21.93
|
2,100 | 20.54 | 21.93 | 19.15 | 1,900 | 0 | 0.1 | |
20/06/2014 |
20.54
|
1,530 | 19.99 | 20.54 | 19.43 | 1,280 | 0 | 0.0 | |
19/06/2014 |
19.99
|
3,140 | 20.54 | 20.54 | 19.15 | 300 | 0 | 0.0 | |
18/06/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
17/06/2014 |
20.54
|
10 | 19.99 | 20.54 | 20.54 | 10 | 0 | 0.0 | |
16/06/2014 |
19.99
|
740 | 21.10 | 21.10 | 19.71 | 10 | 0 | 0.0 | |
13/06/2014 |
21.10
|
750 | 22.10 | 22.76 | 21.10 | 50 | 0 | 0.0 | |
12/06/2014 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
11/06/2014 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
10/06/2014 |
22.10
|
10 | 20.87 | 22.10 | 22.10 | 10 | 0 | 0.0 | |
09/06/2014 |
20.87
|
20 | 22.43 | 22.43 | 20.87 | 0 | 0 | 0 | |
06/06/2014 |
22.43
|
20 | 21.04 | 22.43 | 22.21 | 20 | 0 | 0.0 | |
05/06/2014 |
21.04
|
30 | 22.21 | 22.21 | 20.65 | 10 | 0 | 0.0 | |
04/06/2014 |
22.21
|
60 | 21.43 | 22.93 | 19.99 | 60 | 0 | 0.0 | |
03/06/2014 |
21.43
|
10 | 22.98 | 22.98 | 21.43 | 0 | 0 | 0 | |
02/06/2014 |
22.98
|
100 | 24.70 | 24.70 | 22.98 | 0 | 0 | 0 | |
30/05/2014 |
24.70
|
20 | 23.32 | 24.70 | 23.32 | 20 | 0 | 0.0 | |
29/05/2014 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
28/05/2014 |
23.32
|
10 | 23.32 | 23.32 | 23.32 | 10 | 0 | 0.0 | |
27/05/2014 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
26/05/2014 |
23.32
|
10 | 21.93 | 23.32 | 23.32 | 10 | 0 | 0.0 | |
23/05/2014 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
22/05/2014 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
21/05/2014 |
21.93
|
220 | 20.54 | 21.93 | 20.49 | 220 | 0 | 0.0 | |
20/05/2014 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
19/05/2014 |
20.54
|
280 | 20.04 | 21.43 | 20.54 | 50 | 110 | -0.0 | |
16/05/2014 |
20.04
|
10 | 21.54 | 21.54 | 20.04 | 0 | 0 | 0 | |
15/05/2014 |
21.54
|
630 | 20.15 | 21.54 | 18.76 | 620 | 0 | 0.0 | |
14/05/2014 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
13/05/2014 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
12/05/2014 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
09/05/2014 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
08/05/2014 |
20.15
|
10 | 21.65 | 21.65 | 20.15 | 0 | 0 | 0 | |
07/05/2014 |
21.65
|
600 | 20.54 | 21.65 | 20.54 | 600 | 0 | 0.0 | |
06/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/05/2014 |
20.54
|
130 | 20.49 | 21.65 | 20.54 | 130 | 0 | 0.0 | |
05/05/2014 |
20.49
|
10 | 19.19 | 20.49 | 20.49 | 10 | 0 | 0.0 | |
29/04/2014 |
19.19
|
1,210 | 20.00 | 20.00 | 18.65 | 200 | 0 | 0.0 | |
28/04/2014 |
20.00
|
510 | 18.70 | 20.00 | 19.19 | 510 | 0 | 0.0 | |
25/04/2014 |
18.70
|
170 | 20.00 | 20.00 | 18.70 | 50 | 0 | 0.0 | |
24/04/2014 |
20.00
|
100 | 19.46 | 20.00 | 19.46 | 100 | 0 | 0.0 | |
23/04/2014 |
19.46
|
30 | 19.95 | 19.95 | 19.24 | 20 | 0 | 0.0 | |
22/04/2014 |
19.95
|
3,530 | 18.92 | 20.00 | 18.38 | 520 | 0 | 0.0 | |
21/04/2014 |
18.92
|
30 | 18.38 | 18.92 | 18.38 | 30 | 0 | 0.0 | |
18/04/2014 |
18.38
|
320 | 18.38 | 19.62 | 18.38 | 20 | 0 | 0.0 | |
17/04/2014 |
18.38
|
1,000 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
16/04/2014 |
18.38
|
2,580 | 18.65 | 18.65 | 18.11 | 20 | 0 | 0.0 | |
15/04/2014 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
14/04/2014 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
11/04/2014 |
18.65
|
40 | 18.54 | 18.65 | 18.11 | 20 | 0 | 0.0 | |
10/04/2014 |
18.54
|
2,140 | 18.65 | 18.65 | 18.11 | 20 | 0 | 0.0 | |
08/04/2014 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
07/04/2014 |
18.65
|
30 | 18.65 | 18.65 | 17.57 | 20 | 0 | 0.0 | |
04/04/2014 |
18.65
|
110 | 19.46 | 19.73 | 18.16 | 100 | 0 | 0.0 | |
03/04/2014 |
19.46
|
2,950 | 18.38 | 19.46 | 18.38 | 900 | 0 | 0.0 |