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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
18/09/2014 |
28.54
|
200 | 28.54 | 28.54 | 28.54 | 200 | 0 | 0.0 | |
17/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
16/09/2014 |
28.54
|
400 | 28.60 | 28.60 | 28.54 | 400 | 0 | 0.0 | |
15/09/2014 |
28.60
|
100 | 28.54 | 28.60 | 28.60 | 0 | 0 | 0 | |
12/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
11/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
10/09/2014 |
28.54
|
2,800 | 28.54 | 28.54 | 28.27 | 2,200 | 0 | 0.1 | |
09/09/2014 |
28.54
|
4,100 | 28.54 | 28.54 | 28.27 | 3,400 | 0 | 0.0 | |
08/09/2014 |
28.54
|
600 | 28.54 | 28.54 | 28.54 | 600 | 0 | 0.0 | |
05/09/2014 |
28.54
|
400 | 28.82 | 28.82 | 28.54 | 400 | 0 | 0.0 | |
04/09/2014 |
28.82
|
300 | 28.54 | 28.82 | 28.27 | 100 | 0 | 0.0 | |
03/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
29/08/2014 |
28.54
|
4,400 | 28.27 | 28.54 | 28.54 | 3,300 | 0 | 0.2 | |
28/08/2014 |
28.27
|
2,000 | 28.54 | 28.54 | 28.27 | 2,000 | 0 | 0.0 | |
27/08/2014 |
28.54
|
4,800 | 28.54 | 28.54 | 28.54 | 4,500 | 0 | 0.2 | |
26/08/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/08/2014 |
28.54
|
6,200 | 27.71 | 28.54 | 28.27 | 4,500 | 0 | 0.2 | |
25/08/2014 |
27.71
|
800 | 29.60 | 29.60 | 27.71 | 800 | 0 | 0.0 | |
22/08/2014 |
29.60
|
500 | 28.25 | 29.60 | 29.60 | 0 | 0 | 0 | |
21/08/2014 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
20/08/2014 |
28.25
|
1,200 | 27.71 | 28.25 | 27.71 | 1,000 | 0 | 0.1 | |
19/08/2014 |
27.71
|
3,400 | 27.44 | 29.60 | 26.91 | 500 | 2,400 | -0.1 | |
18/08/2014 |
27.44
|
10,900 | 27.71 | 27.71 | 27.44 | 10,000 | 0 | 0.5 | |
15/08/2014 |
27.71
|
2,600 | 27.71 | 27.71 | 27.71 | 2,000 | 0 | 0.1 | |
14/08/2014 |
27.71
|
2,100 | 27.71 | 27.71 | 27.71 | 2,000 | 0 | 0.1 | |
13/08/2014 |
27.71
|
2,100 | 27.98 | 27.98 | 27.71 | 2,000 | 0 | 0.1 | |
12/08/2014 |
27.98
|
500 | 27.44 | 27.98 | 26.91 | 0 | 0 | 0 | |
11/08/2014 |
27.44
|
2,000 | 27.44 | 27.44 | 27.44 | 2,000 | 0 | 0.1 | |
08/08/2014 |
27.44
|
100 | 27.12 | 27.44 | 27.44 | 0 | 0 | 0 | |
07/08/2014 |
27.12
|
6,500 | 27.17 | 27.23 | 27.12 | 3,000 | 0 | 0.2 | |
06/08/2014 |
27.17
|
2,900 | 27.17 | 27.98 | 27.17 | 1,500 | 0 | 0.1 | |
05/08/2014 |
27.17
|
100 | 26.91 | 27.17 | 27.17 | 0 | 0 | 0 | |
04/08/2014 |
26.91
|
4,000 | 27.44 | 27.44 | 26.91 | 2,000 | 0 | 0.1 | |
01/08/2014 |
27.44
|
200 | 27.17 | 27.55 | 27.44 | 0 | 0 | 0 | |
31/07/2014 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
30/07/2014 |
27.17
|
1,700 | 27.17 | 27.17 | 27.17 | 1,300 | 0 | 0.1 | |
29/07/2014 |
27.17
|
1,700 | 27.23 | 27.23 | 27.17 | 1,600 | 0 | 0.1 | |
28/07/2014 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
25/07/2014 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
24/07/2014 |
27.23
|
6,000 | 27.23 | 27.44 | 27.23 | 1,000 | 0 | 0.1 | |
23/07/2014 |
27.23
|
3,800 | 27.23 | 27.23 | 27.17 | 2,000 | 0 | 0.1 | |
22/07/2014 |
27.23
|
3,600 | 27.44 | 27.44 | 27.17 | 2,000 | 0 | 0.1 | |
21/07/2014 |
27.44
|
2,400 | 27.44 | 27.44 | 27.44 | 2,000 | 0 | 0.1 | |
18/07/2014 |
27.44
|
1,000 | 27.71 | 27.71 | 27.44 | 1,000 | 0 | 0.1 | |
17/07/2014 |
27.71
|
700 | 27.98 | 27.98 | 27.71 | 700 | 0 | 0.0 | |
16/07/2014 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
15/07/2014 |
27.98
|
100 | 27.71 | 27.98 | 27.98 | 0 | 0 | 0 | |
14/07/2014 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
11/07/2014 |
27.71
|
1,400 | 27.87 | 27.87 | 27.71 | 1,400 | 0 | 0.1 | |
10/07/2014 |
27.87
|
700 | 27.98 | 27.98 | 27.44 | 600 | 0 | 0.0 | |
09/07/2014 |
27.98
|
2,100 | 27.44 | 27.98 | 27.23 | 1,100 | 0 | 0.1 | |
08/07/2014 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
07/07/2014 |
27.44
|
1,400 | 27.98 | 27.98 | 27.44 | 0 | 0 | 0 | |
04/07/2014 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
03/07/2014 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
02/07/2014 |
27.98
|
1,000 | 28.47 | 28.47 | 27.98 | 1,000 | 0 | 0.1 | |
01/07/2014 |
28.47
|
0 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
30/06/2014 |
28.47
|
800 | 27.28 | 28.52 | 28.47 | 0 | 0 | 0 | |
27/06/2014 |
27.28
|
3,100 | 27.23 | 27.98 | 27.23 | 0 | 500 | -0.0 | |
26/06/2014 |
27.23
|
2,800 | 27.23 | 27.23 | 27.23 | 1,800 | 0 | 0.1 | |
25/06/2014 |
27.23
|
1,300 | 27.17 | 27.44 | 27.23 | 0 | 0 | 0 | |
24/06/2014 |
27.17
|
2,200 | 26.37 | 27.17 | 27.17 | 0 | 0 | 0 | |
23/06/2014 |
26.37
|
200 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
20/06/2014 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
19/06/2014 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
18/06/2014 |
26.37
|
1,300 | 27.44 | 27.44 | 26.37 | 0 | 0 | 0 | |
17/06/2014 |
27.44
|
400 | 27.71 | 27.71 | 27.44 | 0 | 0 | 0 | |
16/06/2014 |
27.71
|
1,500 | 27.66 | 27.71 | 27.71 | 0 | 0 | 0 | |
13/06/2014 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
12/06/2014 |
27.66
|
2,000 | 27.66 | 27.66 | 27.66 | 2,000 | 500 | 0.1 | |
11/06/2014 |
27.66
|
600 | 27.44 | 27.66 | 26.37 | 0 | 0 | 0 | |
10/06/2014 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
09/06/2014 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
06/06/2014 |
27.44
|
100 | 26.69 | 27.44 | 27.44 | 0 | 0 | 0 | |
05/06/2014 |
26.69
|
1,900 | 26.64 | 26.69 | 26.64 | 0 | 0 | 0 | |
04/06/2014 |
26.64
|
3,700 | 27.17 | 27.17 | 26.37 | 0 | 0 | 0 | |
03/06/2014 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
02/06/2014 |
27.17
|
8,600 | 27.17 | 27.23 | 27.17 | 0 | 0 | 0 | |
30/05/2014 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
29/05/2014 |
27.17
|
4,800 | 27.01 | 27.23 | 27.17 | 0 | 0 | 0 | |
28/05/2014 |
27.01
|
3,200 | 26.91 | 27.01 | 26.91 | 0 | 0 | 0 | |
27/05/2014 |
26.91
|
2,000 | 29.81 | 29.81 | 26.91 | 0 | 0 | 0 | |
26/05/2014 |
29.81
|
100 | 28.52 | 29.81 | 29.81 | 0 | 0 | 0 | |
23/05/2014 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
22/05/2014 |
28.52
|
900 | 29.60 | 29.60 | 28.52 | 0 | 0 | 0 | |
21/05/2014 |
29.60
|
400 | 30.13 | 30.13 | 29.60 | 0 | 0 | 0 | |
20/05/2014 |
30.13
|
2,100 | 29.06 | 30.13 | 26.37 | 0 | 0 | 0 | |
19/05/2014 |
29.06
|
100 | 27.87 | 29.06 | 29.06 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2014 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
15/05/2014 |
27.87
|
2,400 | 26.94 | 27.87 | 25.90 | 0 | 0 | 0 | |
14/05/2014 |
26.94
|
5,100 | 26.89 | 27.98 | 25.90 | 100 | 0 | 0.0 | |
13/05/2014 |
26.89
|
1,000 | 29.79 | 29.79 | 26.89 | 0 | 0 | 0 | |
12/05/2014 |
29.79
|
1,500 | 30.05 | 30.31 | 27.10 | 0 | 0 | 0 | |
09/05/2014 |
30.05
|
100 | 29.79 | 30.05 | 30.05 | 0 | 0 | 0 | |
08/05/2014 |
29.79
|
2,000 | 31.09 | 31.09 | 29.53 | 0 | 0 | 0 | |
07/05/2014 |
31.09
|
29,000 | 29.58 | 32.12 | 29.27 | 0 | 0 | 0 | |
06/05/2014 |
29.58
|
4,800 | 30.26 | 30.26 | 29.27 | 0 | 0 | 0 | |
05/05/2014 |
30.26
|
5,600 | 30.26 | 30.26 | 29.01 | 0 | 0 | 0 | |
29/04/2014 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
28/04/2014 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 |