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 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
17.09
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
18/09/2014 |
17.09
|
1,400 | 16.56 | 17.09 | 16.56 | 0 | 0 | 0 | |
17/09/2014 |
16.82
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
16/09/2014 |
16.82
|
1,000 | 16.56 | 16.82 | 16.56 | 500 | 0 | 0.0 | |
15/09/2014 |
16.56
|
400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
12/09/2014 |
16.29
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
11/09/2014 |
16.29
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
10/09/2014 |
16.29
|
8,000 | 18.16 | 18.16 | 16.29 | 0 | 0 | 0 | |
09/09/2014 |
16.56
|
600 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
08/09/2014 |
16.56
|
1,400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
05/09/2014 |
16.56
|
700 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
04/09/2014 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
03/09/2014 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
29/08/2014 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
28/08/2014 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
27/08/2014 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
26/08/2014 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
25/08/2014 |
15.49
|
200 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
22/08/2014 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
21/08/2014 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
20/08/2014 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
19/08/2014 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
18/08/2014 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
15/08/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
14/08/2014 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
13/08/2014 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/08/2014 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/08/2014 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
08/08/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
07/08/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/08/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
05/08/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/08/2014 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
01/08/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
31/07/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
30/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/07/2014 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/07/2014 |
10.68
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
24/07/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
23/07/2014 |
10.68
|
7,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
22/07/2014 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
21/07/2014 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
18/07/2014 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
17/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
16/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
15/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
14/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
11/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
10/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
09/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
08/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
07/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
04/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
03/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
02/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
01/07/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
30/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
27/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
26/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
25/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
24/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
23/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
20/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
19/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
18/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
17/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
16/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
13/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
12/06/2014 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
11/06/2014 |
21.36
|
100 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
10/06/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
09/06/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
06/06/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
05/06/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
04/06/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
03/06/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
02/06/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
30/05/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
29/05/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
28/05/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
27/05/2014 |
25.96
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
26/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
23/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
22/05/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
22/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
21/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
20/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
19/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
16/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
15/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
14/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
13/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
12/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
09/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
08/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
07/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
06/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
05/05/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
29/04/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
28/04/2014 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |