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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2014 |
13.24
|
2,000 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
11/09/2014 |
13.24
|
3,020 | 13.24 | 13.24 | 13.13 | 0 | 0 | 0 | |
10/09/2014 |
13.24
|
2,510 | 12.56 | 13.24 | 12.56 | 0 | 0 | 0 | |
09/09/2014 |
12.56
|
100 | 13.13 | 13.13 | 12.21 | 0 | 0 | 0 | |
08/09/2014 |
13.13
|
4,900 | 12.94 | 13.13 | 12.94 | 0 | 0 | 0 | |
05/09/2014 |
12.94
|
5,700 | 12.75 | 12.94 | 12.90 | 0 | 0 | 0 | |
04/09/2014 |
12.75
|
5,900 | 12.56 | 12.75 | 12.56 | 0 | 0 | 0 | |
03/09/2014 |
12.56
|
1,830 | 12.40 | 12.56 | 12.56 | 0 | 0 | 0 | |
29/08/2014 |
12.40
|
1,760 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
28/08/2014 |
12.40
|
300 | 12.37 | 12.40 | 12.40 | 300 | 0 | 0.0 | |
27/08/2014 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/08/2014 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
25/08/2014 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/08/2014 |
12.37
|
210 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
21/08/2014 |
12.37
|
9,000 | 12.18 | 12.37 | 12.37 | 0 | 0 | 0 | |
20/08/2014 |
12.18
|
90 | 12.29 | 12.29 | 12.18 | 0 | 0 | 0 | |
19/08/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
18/08/2014 |
12.29
|
1,660 | 12.10 | 12.29 | 12.18 | 0 | 0 | 0 | |
15/08/2014 |
12.10
|
3,450 | 11.99 | 12.18 | 12.06 | 0 | 0 | 0 | |
14/08/2014 |
11.99
|
4,150 | 11.79 | 11.99 | 11.79 | 0 | 0 | 0 | |
13/08/2014 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
12/08/2014 |
11.79
|
750 | 11.64 | 11.79 | 11.79 | 0 | 0 | 0 | |
11/08/2014 |
11.64
|
360 | 11.72 | 11.72 | 11.64 | 0 | 0 | 0 | |
08/08/2014 |
11.72
|
2,050 | 11.60 | 11.72 | 11.60 | 1,000 | 0 | 0.0 | |
07/08/2014 |
11.60
|
5,230 | 11.45 | 11.60 | 11.53 | 930 | 0 | 0.0 | |
06/08/2014 |
11.45
|
350 | 11.49 | 11.49 | 11.45 | 0 | 0 | 0 | |
05/08/2014 |
11.49
|
1,050 | 11.68 | 11.68 | 11.49 | 0 | 0 | 0 | |
04/08/2014 |
11.68
|
70 | 11.72 | 11.72 | 11.68 | 0 | 0 | 0 | |
01/08/2014 |
11.72
|
10 | 11.60 | 11.72 | 11.72 | 0 | 0 | 0 | |
31/07/2014 |
11.60
|
10 | 11.41 | 11.60 | 11.60 | 0 | 0 | 0 | |
30/07/2014 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
29/07/2014 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
28/07/2014 |
11.41
|
890 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
25/07/2014 |
11.41
|
5,400 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
24/07/2014 |
11.41
|
20 | 12.18 | 12.18 | 11.41 | 0 | 20 | -0.0 | |
23/07/2014 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
22/07/2014 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
21/07/2014 |
12.18
|
20 | 11.79 | 12.18 | 12.18 | 20 | 0 | 0.0 | |
18/07/2014 |
11.79
|
180 | 12.18 | 12.18 | 11.79 | 0 | 0 | 0 | |
17/07/2014 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
16/07/2014 |
12.18
|
120 | 12.56 | 12.56 | 12.18 | 0 | 0 | 0 | |
15/07/2014 |
12.56
|
10 | 12.02 | 12.56 | 12.56 | 0 | 0 | 0 | |
14/07/2014 |
12.02
|
10 | 11.26 | 12.02 | 12.02 | 0 | 0 | 0 | |
11/07/2014 |
11.26
|
1,100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
10/07/2014 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
09/07/2014 |
11.26
|
90 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
08/07/2014 |
11.26
|
180 | 11.41 | 11.41 | 11.26 | 0 | 0 | 0 | |
07/07/2014 |
11.41
|
100 | 11.22 | 11.41 | 11.41 | 0 | 0 | 0 | |
04/07/2014 |
11.22
|
80 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
03/07/2014 |
11.22
|
1,530 | 11.19 | 11.22 | 11.22 | 830 | 0 | 0.0 | |
02/07/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
01/07/2014 |
11.19
|
80 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
30/06/2014 |
11.19
|
3,000 | 11.22 | 11.22 | 11.19 | 2,000 | 0 | 0.1 | |
27/06/2014 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
26/06/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
25/06/2014 |
11.22
|
720 | 11.22 | 11.22 | 11.22 | 720 | 0 | 0.0 | |
24/06/2014 |
11.22
|
2,880 | 11.22 | 11.22 | 11.22 | 1,500 | 0 | 0.0 | |
23/06/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
20/06/2014 |
11.22
|
2,840 | 11.30 | 11.30 | 11.22 | 0 | 0 | 0 | |
19/06/2014 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
18/06/2014 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
17/06/2014 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
16/06/2014 |
11.30
|
870 | 11.22 | 11.30 | 11.30 | 0 | 0 | 0 | |
13/06/2014 |
11.22
|
250 | 11.34 | 11.34 | 11.22 | 0 | 0 | 0 | |
12/06/2014 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
11/06/2014 |
11.34
|
350 | 11.38 | 11.38 | 11.34 | 0 | 0 | 0 | |
10/06/2014 |
11.38
|
200 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
09/06/2014 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
06/06/2014 |
11.38
|
150 | 11.07 | 11.38 | 11.38 | 0 | 0 | 0 | |
05/06/2014 |
11.07
|
1,720 | 11.11 | 11.11 | 11.07 | 0 | 0 | 0 | |
04/06/2014 |
11.11
|
2,620 | 11.22 | 11.22 | 11.11 | 0 | 0 | 0 | |
03/06/2014 |
11.22
|
2,550 | 11.22 | 11.22 | 11.11 | 0 | 0 | 0 | |
02/06/2014 |
11.22
|
1,810 | 11.11 | 11.22 | 11.11 | 0 | 0 | 0 | |
30/05/2014 |
11.11
|
9,100 | 11.00 | 11.15 | 11.11 | 0 | 0 | 0 | |
29/05/2014 |
11.00
|
100 | 11.41 | 11.41 | 11.00 | 0 | 0 | 0 | |
28/05/2014 |
11.41
|
4,240 | 11.41 | 11.45 | 11.07 | 0 | 0 | 0 | |
27/05/2014 |
11.41
|
1,000 | 11.15 | 11.41 | 11.41 | 0 | 0 | 0 | |
26/05/2014 |
11.15
|
5,000 | 11.11 | 11.15 | 11.15 | 0 | 0 | 0 | |
23/05/2014 |
11.11
|
2,090 | 11.41 | 11.41 | 11.03 | 0 | 0 | 0 | |
22/05/2014 |
11.41
|
10,500 | 11.38 | 11.41 | 11.41 | 0 | 0 | 0 | |
21/05/2014 |
11.38
|
390 | 11.07 | 11.38 | 11.38 | 0 | 0 | 0 | |
20/05/2014 |
11.07
|
1,090 | 11.03 | 11.41 | 11.07 | 0 | 0 | 0 | |
19/05/2014 |
11.03
|
500 | 11.22 | 11.22 | 11.03 | 0 | 0 | 0 | |
16/05/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
15/05/2014 |
11.22
|
1,000 | 10.69 | 11.22 | 11.22 | 0 | 0 | 0 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2014 |
10.69
|
10 | 11.22 | 11.22 | 10.69 | 0 | 0 | 0 | |
13/05/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
12/05/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
09/05/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/05/2014 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
07/05/2014 |
11.22
|
4,580 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
06/05/2014 |
11.22
|
500 | 11.59 | 11.59 | 11.22 | 0 | 0 | 0 | |
05/05/2014 |
11.59
|
100 | 11.80 | 11.80 | 11.59 | 0 | 0 | 0 | |
29/04/2014 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
28/04/2014 |
11.80
|
5,010 | 11.04 | 11.80 | 11.22 | 0 | 0 | 0 | |
25/04/2014 |
11.04
|
4,940 | 11.59 | 11.59 | 11.04 | 0 | 0 | 0 | |
24/04/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
23/04/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
22/04/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/04/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |