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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
16.81
|
40 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
18/09/2014 |
16.81
|
20 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
17/09/2014 |
16.81
|
100 | 17.86 | 17.86 | 16.81 | 0 | 0 | 0 | |
16/09/2014 |
17.86
|
130 | 19.61 | 19.61 | 17.86 | 0 | 0 | 0 | |
15/09/2014 |
19.61
|
60 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
12/09/2014 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
11/09/2014 |
19.61
|
1,730 | 18.91 | 19.61 | 17.16 | 0 | 0 | 0 | |
10/09/2014 |
18.91
|
2,100 | 20.31 | 20.31 | 18.28 | 0 | 0 | 0 | |
09/09/2014 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
08/09/2014 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
05/09/2014 |
20.31
|
900 | 19.61 | 20.31 | 20.31 | 0 | 0 | 0 | |
04/09/2014 |
19.61
|
6,500 | 19.61 | 20.66 | 19.61 | 0 | 0 | 0 | |
03/09/2014 |
19.61
|
100 | 21.71 | 21.71 | 19.61 | 0 | 0 | 0 | |
29/08/2014 |
21.71
|
830 | 19.96 | 21.71 | 21.64 | 600 | 0 | 0.0 | |
28/08/2014 |
19.96
|
2,000 | 18.21 | 19.96 | 19.96 | 0 | 0 | 0 | |
27/08/2014 |
18.21
|
5,470 | 18.21 | 18.91 | 17.51 | 0 | 0 | 0 | |
26/08/2014 |
18.21
|
7,900 | 18.56 | 20.31 | 16.81 | 0 | 0 | 0 | |
25/08/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
22/08/2014 |
18.56
|
3,000 | 20.31 | 20.31 | 18.56 | 0 | 0 | 0 | |
21/08/2014 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
20/08/2014 |
20.31
|
100 | 21.36 | 21.36 | 20.31 | 0 | 0 | 0 | |
19/08/2014 |
21.36
|
1,900 | 23.67 | 23.67 | 21.36 | 0 | 0 | 0 | |
18/08/2014 |
23.67
|
40 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
15/08/2014 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
14/08/2014 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
13/08/2014 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
12/08/2014 |
23.67
|
1,500 | 21.57 | 23.67 | 19.47 | 0 | 300 | -0.0 | |
11/08/2014 |
21.57
|
200 | 23.95 | 23.95 | 21.57 | 0 | 200 | -0.0 | |
08/08/2014 |
23.95
|
10 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
07/08/2014 |
23.95
|
100 | 21.85 | 23.95 | 23.95 | 0 | 0 | 0 | |
06/08/2014 |
21.85
|
2,100 | 19.96 | 21.85 | 18.00 | 0 | 0 | 0 | |
05/08/2014 |
19.96
|
100 | 21.43 | 21.43 | 19.96 | 0 | 0 | 0 | |
04/08/2014 |
21.43
|
1,500 | 23.81 | 23.81 | 21.43 | 0 | 0 | 0 | |
01/08/2014 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
31/07/2014 |
23.81
|
100 | 21.71 | 23.81 | 23.81 | 0 | 0 | 0 | |
30/07/2014 |
21.71
|
4,000 | 23.88 | 23.88 | 21.71 | 0 | 0 | 0 | |
29/07/2014 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
28/07/2014 |
23.88
|
27,600 | 26.48 | 26.48 | 23.88 | 27,500 | 500 | 1.0 | |
25/07/2014 |
26.48
|
27,000 | 26.97 | 26.97 | 25.92 | 27,000 | 0 | 1.0 | |
24/07/2014 |
26.97
|
23,500 | 24.51 | 26.97 | 24.51 | 23,500 | 500 | 0.9 | |
23/07/2014 |
24.51
|
3,300 | 23.11 | 24.51 | 24.51 | 3,300 | 0 | 0.1 | |
22/07/2014 |
23.11
|
1,330 | 21.01 | 23.11 | 23.11 | 1,300 | 300 | 0.0 | |
21/07/2014 |
21.01
|
500 | 20.87 | 21.01 | 21.01 | 0 | 0 | 0 | |
18/07/2014 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
17/07/2014 |
20.87
|
100 | 23.11 | 23.11 | 20.87 | 0 | 0 | 0 | |
16/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
15/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
14/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
11/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
10/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
09/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
08/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
07/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
04/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
03/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
02/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
01/07/2014 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
30/06/2014 |
23.11
|
800 | 21.01 | 23.11 | 23.11 | 800 | 0 | 0.0 | |
27/06/2014 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
26/06/2014 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
25/06/2014 |
21.01
|
1,100 | 22.06 | 22.06 | 19.89 | 0 | 0 | 0 | |
24/06/2014 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
23/06/2014 |
22.06
|
7,100 | 20.10 | 22.06 | 21.01 | 0 | 0 | 0 | |
20/06/2014 |
20.10
|
100 | 22.27 | 22.27 | 20.10 | 0 | 0 | 0 | |
19/06/2014 |
22.27
|
120 | 24.58 | 24.58 | 22.27 | 0 | 0 | 0 | |
18/06/2014 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
17/06/2014 |
24.58
|
150 | 27.32 | 27.32 | 24.58 | 0 | 0 | 0 | |
16/06/2014 |
27.32
|
90 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
13/06/2014 |
27.32
|
100 | 25.21 | 27.32 | 27.32 | 0 | 0 | 0 | |
12/06/2014 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
11/06/2014 |
25.21
|
2,600 | 23.04 | 25.21 | 22.83 | 0 | 0 | 0 | |
10/06/2014 |
23.04
|
400 | 23.53 | 23.53 | 21.22 | 0 | 0 | 0 | |
09/06/2014 |
23.53
|
900 | 21.43 | 23.53 | 22.06 | 0 | 0 | 0 | |
06/06/2014 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
05/06/2014 |
21.43
|
67,100 | 23.81 | 23.81 | 21.43 | 66,100 | 0 | 2.2 | |
04/06/2014 |
23.81
|
31,000 | 21.85 | 23.81 | 21.01 | 25,000 | 0 | 0.8 | |
03/06/2014 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
02/06/2014 |
21.85
|
100 | 24.16 | 24.16 | 21.85 | 0 | 0 | 0 | |
30/05/2014 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
29/05/2014 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
28/05/2014 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
27/05/2014 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
26/05/2014 |
24.16
|
20,100 | 22.13 | 24.30 | 24.16 | 20,100 | 100 | 0.7 | |
23/05/2014 |
22.13
|
14,100 | 20.17 | 22.13 | 22.13 | 14,100 | 0 | 0.4 | |
22/05/2014 |
20.17
|
3,000 | 18.35 | 20.17 | 20.17 | 1,000 | 0 | 0.0 | |
21/05/2014 |
18.35
|
40,900 | 20.31 | 22.34 | 18.35 | 38,800 | 24,000 | 0.5 | |
20/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/05/2014 |
20.31
|
400 | 19.12 | 20.31 | 20.31 | 0 | 0 | 0 | |
19/05/2014 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
16/05/2014 |
19.12
|
100 | 21.25 | 21.25 | 19.12 | 0 | 0 | 0 | |
15/05/2014 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
14/05/2014 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
13/05/2014 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
12/05/2014 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
09/05/2014 |
21.25
|
500 | 23.57 | 23.57 | 21.25 | 0 | 0 | 0 | |
08/05/2014 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
07/05/2014 |
23.57
|
16,200 | 21.64 | 23.77 | 21.64 | 15,800 | 100 | 0.6 | |
06/05/2014 |
21.64
|
13,500 | 19.72 | 21.64 | 19.72 | 3,500 | 0 | 0.1 | |
05/05/2014 |
19.72
|
19,000 | 17.93 | 19.72 | 18.72 | 19,000 | 0 | 0.6 | |
29/04/2014 |
17.93
|
500 | 17.93 | 17.93 | 17.26 | 300 | 0 | 0.0 | |
28/04/2014 |
17.93
|
7,900 | 17.59 | 17.93 | 17.93 | 7,900 | 0 | 0.2 |