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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
18/09/2014 |
17.02
|
500 | 17.37 | 18.70 | 15.66 | 200 | 100 | 0.0 | |
17/09/2014 |
17.37
|
100 | 16.64 | 17.37 | 17.37 | 100 | 0 | 0.0 | |
16/09/2014 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
15/09/2014 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
12/09/2014 |
16.64
|
1,100 | 16.89 | 16.89 | 16.45 | 1,100 | 0 | 0.1 | |
11/09/2014 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
10/09/2014 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
09/09/2014 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
08/09/2014 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
05/09/2014 |
16.89
|
100 | 16.04 | 16.89 | 16.89 | 100 | 0 | 0.0 | |
04/09/2014 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
03/09/2014 |
16.04
|
100 | 15.50 | 16.04 | 16.04 | 100 | 0 | 0.0 | |
29/08/2014 |
15.50
|
1,700 | 16.10 | 17.40 | 15.50 | 300 | 0 | 0.0 | |
28/08/2014 |
16.10
|
300 | 15.79 | 16.77 | 15.03 | 200 | 0 | 0.0 | |
27/08/2014 |
15.79
|
200 | 15.75 | 15.79 | 15.79 | 0 | 0 | 0 | |
26/08/2014 |
15.75
|
700 | 15.75 | 15.82 | 15.75 | 0 | 0 | 0 | |
25/08/2014 |
15.75
|
200 | 15.94 | 15.94 | 14.87 | 100 | 0 | 0.0 | |
22/08/2014 |
15.94
|
400 | 16.04 | 16.04 | 14.87 | 200 | 500 | -0.0 | |
21/08/2014 |
16.04
|
900 | 17.15 | 17.15 | 15.44 | 200 | 500 | -0.0 | |
20/08/2014 |
17.15
|
300 | 15.60 | 17.15 | 16.29 | 200 | 0 | 0.0 | |
19/08/2014 |
15.60
|
200 | 16.13 | 16.13 | 14.87 | 100 | 0 | 0.0 | |
18/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
15/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
14/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 1,000 | 0 | 0.1 | |
13/08/2014 |
16.13
|
1,100 | 16.13 | 16.13 | 14.55 | 1,000 | 0 | 0.1 | |
12/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
11/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
08/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
07/08/2014 |
16.13
|
7 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
06/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
05/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
04/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
01/08/2014 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
31/07/2014 |
16.13
|
400 | 16.77 | 16.77 | 16.13 | 100 | 0 | 0.0 | |
30/07/2014 |
16.77
|
1,200 | 17.34 | 17.34 | 15.79 | 600 | 0 | 0.0 | |
29/07/2014 |
17.34
|
100 | 15.91 | 17.34 | 17.34 | 100 | 0 | 0.0 | |
28/07/2014 |
15.91
|
600 | 17.65 | 17.65 | 15.91 | 0 | 0 | 0 | |
25/07/2014 |
17.65
|
300 | 16.77 | 17.65 | 16.77 | 300 | 0 | 0.0 | |
24/07/2014 |
16.77
|
100 | 18.60 | 18.60 | 16.77 | 0 | 0 | 0 | |
23/07/2014 |
18.60
|
200 | 18.70 | 18.70 | 16.83 | 0 | 0 | 0 | |
22/07/2014 |
18.70
|
500 | 17.68 | 18.98 | 15.94 | 400 | 0 | 0.0 | |
21/07/2014 |
17.68
|
400 | 17.68 | 17.68 | 15.94 | 300 | 0 | 0.0 | |
18/07/2014 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
17/07/2014 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
16/07/2014 |
17.68
|
200 | 17.30 | 17.68 | 17.37 | 200 | 0 | 0.0 | |
15/07/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
14/07/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
11/07/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
10/07/2014 |
17.30
|
1,300 | 15.82 | 17.30 | 14.24 | 100 | 1,200 | -0.0 | |
09/07/2014 |
15.82
|
100 | 17.56 | 17.56 | 15.82 | 0 | 0 | 0 | |
08/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
07/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
04/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
03/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
02/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
01/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
30/06/2014 |
17.56
|
100 | 16.17 | 17.56 | 17.56 | 100 | 0 | 0.0 | |
27/06/2014 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
26/06/2014 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
25/06/2014 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
24/06/2014 |
16.17
|
100 | 17.94 | 17.94 | 16.17 | 0 | 0 | 0 | |
23/06/2014 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
20/06/2014 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
19/06/2014 |
17.94
|
100 | 16.48 | 17.94 | 17.94 | 100 | 0 | 0.0 | |
18/06/2014 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
17/06/2014 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
16/06/2014 |
16.48
|
200 | 16.73 | 16.73 | 15.34 | 100 | 0 | 0.0 | |
13/06/2014 |
16.73
|
1,100 | 16.86 | 16.86 | 15.18 | 100 | 0 | 0.0 | |
12/06/2014 |
16.86
|
100 | 15.82 | 16.86 | 16.86 | 100 | 0 | 0.0 | |
11/06/2014 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
10/06/2014 |
15.82
|
200 | 15.69 | 15.82 | 14.87 | 100 | 0 | 0.0 | |
09/06/2014 |
15.69
|
500 | 15.60 | 15.69 | 15.03 | 100 | 300 | -0.0 | |
06/06/2014 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 100 | 0 | 0.0 | |
05/06/2014 |
15.60
|
300 | 15.15 | 15.60 | 14.87 | 100 | 0 | 0.0 | |
04/06/2014 |
15.15
|
500 | 15.53 | 16.89 | 15.15 | 200 | 200 | 0.0 | |
03/06/2014 |
15.53
|
200 | 17.24 | 17.24 | 15.53 | 0 | 0 | 0 | |
02/06/2014 |
17.24
|
500 | 15.82 | 17.24 | 14.55 | 400 | 100 | 0.0 | |
30/05/2014 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
29/05/2014 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 29.39% | |||||||||
28/05/2014 |
15.82
|
700 | 15.71 | 15.82 | 14.17 | 100 | 400 | -0.0 | |
27/05/2014 |
15.71
|
2,000 | 14.90 | 15.71 | 14.90 | 200 | 0 | 0.0 | |
26/05/2014 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
23/05/2014 |
14.90
|
7 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
22/05/2014 |
14.90
|
600 | 14.90 | 16.13 | 13.44 | 200 | 0 | 0.0 | |
21/05/2014 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
20/05/2014 |
14.90
|
300 | 14.78 | 14.90 | 13.74 | 200 | 100 | 0.0 | |
19/05/2014 |
14.78
|
2,400 | 14.31 | 15.71 | 14.34 | 300 | 1,900 | -0.1 | |
16/05/2014 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
15/05/2014 |
14.31
|
200 | 13.74 | 14.31 | 14.31 | 200 | 0 | 0.0 | |
14/05/2014 |
13.74
|
200 | 14.34 | 14.34 | 13.74 | 100 | 0 | 0.0 | |
13/05/2014 |
14.34
|
200 | 14.49 | 14.49 | 13.05 | 100 | 100 | 0.0 | |
12/05/2014 |
14.49
|
200 | 15.35 | 15.35 | 13.83 | 100 | 0 | 0.0 | |
09/05/2014 |
15.35
|
100 | 14.49 | 15.35 | 15.35 | 100 | 0 | 0.0 | |
08/05/2014 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
07/05/2014 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
06/05/2014 |
14.49
|
200 | 14.31 | 14.49 | 14.34 | 200 | 0 | 0.0 | |
05/05/2014 |
14.31
|
1,600 | 13.23 | 14.49 | 11.95 | 1,000 | 400 | 0.0 | |
29/04/2014 |
13.23
|
1,000 | 14.61 | 14.61 | 13.20 | 800 | 0 | 0.0 | |
28/04/2014 |
14.61
|
600 | 15.32 | 15.32 | 13.80 | 100 | 0 | 0.0 |