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 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
30.89
|
200 | 28.67 | 30.89 | 25.86 | 100 | 0 | 0.0 | |
18/09/2014 |
28.67
|
400 | 28.01 | 28.67 | 25.26 | 300 | 0 | 0.0 | |
17/09/2014 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
16/09/2014 |
28.01
|
100 | 25.86 | 28.01 | 28.01 | 100 | 0 | 0.0 | |
15/09/2014 |
25.86
|
400 | 28.67 | 28.67 | 25.86 | 0 | 400 | -0.0 | |
12/09/2014 |
28.67
|
400 | 29.87 | 29.87 | 26.93 | 200 | 0 | 0.0 | |
11/09/2014 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
10/09/2014 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
09/09/2014 |
29.87
|
4,400 | 29.99 | 29.99 | 26.99 | 4,200 | 1,400 | 0.0 | |
08/09/2014 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
05/09/2014 |
29.99
|
400 | 28.43 | 29.99 | 28.49 | 400 | 0 | 0.0 | |
04/09/2014 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
03/09/2014 |
28.43
|
300 | 29.87 | 29.87 | 26.93 | 100 | 0 | 0.0 | |
29/08/2014 |
29.87
|
100 | 28.07 | 29.87 | 29.87 | 100 | 0 | 0.0 | |
28/08/2014 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
27/08/2014 |
28.07
|
100 | 26.46 | 28.07 | 28.07 | 0 | 0 | 0 | |
26/08/2014 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
25/08/2014 |
26.46
|
2,200 | 29.39 | 29.39 | 26.46 | 2,100 | 200 | 0.0 | |
22/08/2014 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 200 | 0 | 0.0 | |
21/08/2014 |
29.39
|
200 | 26.99 | 29.39 | 26.40 | 200 | 0 | 0.0 | |
20/08/2014 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
19/08/2014 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
18/08/2014 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
15/08/2014 |
26.99
|
300 | 25.50 | 26.99 | 26.04 | 300 | 0 | 0.0 | |
14/08/2014 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
13/08/2014 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
12/08/2014 |
25.50
|
300 | 25.56 | 25.56 | 23.04 | 200 | 0 | 0.0 | |
11/08/2014 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
08/08/2014 |
25.56
|
600 | 25.62 | 25.62 | 23.10 | 200 | 0 | 0.0 | |
07/08/2014 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
06/08/2014 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
05/08/2014 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
04/08/2014 |
25.62
|
2,100 | 24.00 | 25.62 | 24.00 | 2,100 | 1,200 | 0.0 | |
01/08/2014 |
24.00
|
200 | 26.63 | 26.63 | 24.00 | 0 | 0 | 0 | |
31/07/2014 |
26.63
|
1,900 | 25.74 | 26.93 | 25.20 | 900 | 200 | 0.0 | |
30/07/2014 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
29/07/2014 |
25.74
|
2,100 | 25.80 | 25.80 | 25.20 | 100 | 200 | -0.0 | |
28/07/2014 |
25.80
|
1,100 | 25.20 | 25.80 | 24.48 | 300 | 0 | 0.0 | |
25/07/2014 |
25.20
|
900 | 24.00 | 25.20 | 22.20 | 100 | 0 | 0.0 | |
24/07/2014 |
24.00
|
1,000 | 25.98 | 25.98 | 24.00 | 0 | 0 | 0 | |
23/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
22/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
21/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
18/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
17/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
16/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
15/07/2014 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 1,200 | 300 | 0.0 | |
14/07/2014 |
25.98
|
1,200 | 27.53 | 27.53 | 24.84 | 1,200 | 300 | 0.0 | |
11/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
10/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
09/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
08/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
07/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
04/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
03/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
02/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
01/07/2014 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
30/06/2014 |
27.53
|
300 | 27.47 | 27.59 | 27.53 | 0 | 0 | 0 | |
27/06/2014 |
27.47
|
100 | 26.10 | 27.47 | 27.47 | 100 | 0 | 0.0 | |
26/06/2014 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
25/06/2014 |
26.10
|
100 | 25.14 | 26.10 | 26.10 | 100 | 0 | 0.0 | |
24/06/2014 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
23/06/2014 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
20/06/2014 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
19/06/2014 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
18/06/2014 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
17/06/2014 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
16/06/2014 |
25.14
|
1,200 | 27.89 | 27.89 | 25.14 | 700 | 0 | 0.0 | |
13/06/2014 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
12/06/2014 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
11/06/2014 |
27.89
|
300 | 27.47 | 27.89 | 24.90 | 100 | 0 | 0.0 | |
10/06/2014 |
27.47
|
100 | 27.53 | 27.53 | 27.47 | 100 | 0 | 0.0 | |
09/06/2014 |
27.53
|
100 | 26.69 | 27.53 | 27.53 | 100 | 0 | 0.0 | |
06/06/2014 |
26.69
|
600 | 25.80 | 26.69 | 25.20 | 600 | 0 | 0.0 | |
05/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/06/2014 |
25.80
|
100 | 23.88 | 25.80 | 25.80 | 100 | 0 | 0.0 | |
04/06/2014 |
23.88
|
1,300 | 24.56 | 24.56 | 22.28 | 100 | 0 | 0.0 | |
03/06/2014 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
02/06/2014 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
30/05/2014 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
29/05/2014 |
24.56
|
100 | 23.88 | 24.56 | 24.56 | 100 | 0 | 0.0 | |
28/05/2014 |
23.88
|
1,600 | 25.30 | 25.30 | 22.79 | 100 | 500 | -0.0 | |
27/05/2014 |
25.30
|
3,800 | 23.99 | 25.30 | 21.70 | 1,100 | 2,000 | -0.0 | |
26/05/2014 |
23.99
|
100 | 22.85 | 23.99 | 23.99 | 100 | 0 | 0.0 | |
23/05/2014 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
22/05/2014 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
21/05/2014 |
22.85
|
100 | 24.96 | 24.96 | 22.85 | 0 | 0 | 0 | |
20/05/2014 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
19/05/2014 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
16/05/2014 |
24.96
|
600 | 22.79 | 24.96 | 24.96 | 600 | 100 | 0.0 | |
15/05/2014 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
14/05/2014 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
13/05/2014 |
22.79
|
200 | 24.28 | 24.28 | 21.88 | 100 | 200 | -0.0 | |
12/05/2014 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
09/05/2014 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
08/05/2014 |
24.28
|
900 | 25.36 | 25.36 | 22.85 | 800 | 0 | 0.0 | |
07/05/2014 |
25.36
|
200 | 25.13 | 25.36 | 22.85 | 100 | 0 | 0.0 | |
06/05/2014 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
05/05/2014 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
29/04/2014 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
28/04/2014 |
25.13
|
500 | 25.36 | 25.36 | 22.85 | 300 | 500 | -0.0 |