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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2014 |
12.87
|
660 | 12.68 | 12.97 | 12.48 | 100 | 0 | 0.0 | |
05/09/2014 |
12.68
|
4,540 | 12.29 | 12.68 | 12.29 | 2,440 | 100 | 0.1 | |
04/09/2014 |
12.29
|
810 | 12.92 | 13.11 | 12.29 | 0 | 0 | 0 | |
03/09/2014 |
12.92
|
20,950 | 12.38 | 12.92 | 12.43 | 12,130 | 130 | 0.3 | |
29/08/2014 |
12.38
|
3,800 | 11.94 | 12.38 | 12.19 | 0 | 0 | 0 | |
28/08/2014 |
11.94
|
2,920 | 12.19 | 12.19 | 11.94 | 1,500 | 0 | 0.0 | |
27/08/2014 |
12.19
|
500 | 12.43 | 12.43 | 12.19 | 500 | 0 | 0.0 | |
26/08/2014 |
12.43
|
160 | 11.75 | 12.43 | 12.38 | 0 | 0 | 0 | |
25/08/2014 |
11.75
|
13,510 | 12.38 | 12.68 | 11.75 | 500 | 0 | 0.0 | |
22/08/2014 |
12.38
|
1,030 | 12.19 | 12.38 | 12.19 | 500 | 0 | 0.0 | |
21/08/2014 |
12.19
|
3,480 | 12.53 | 12.53 | 12.19 | 1,000 | 0 | 0.0 | |
20/08/2014 |
12.53
|
10,000 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
19/08/2014 |
12.53
|
3,200 | 11.94 | 12.53 | 11.94 | 1,490 | 0 | 0.0 | |
18/08/2014 |
11.94
|
670 | 11.94 | 11.94 | 11.46 | 0 | 0 | 0 | |
15/08/2014 |
11.94
|
10 | 12.19 | 12.19 | 11.94 | 0 | 0 | 0 | |
14/08/2014 |
12.19
|
1,050 | 12.68 | 12.68 | 11.94 | 0 | 0 | 0 | |
13/08/2014 |
12.68
|
10 | 12.19 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/08/2014 |
12.19
|
20 | 11.70 | 12.19 | 12.19 | 0 | 0 | 0 | |
11/08/2014 |
11.70
|
3,040 | 12.24 | 12.24 | 11.70 | 0 | 0 | 0 | |
08/08/2014 |
12.24
|
510 | 12.33 | 12.33 | 12.24 | 10 | 0 | 0.0 | |
07/08/2014 |
12.33
|
510 | 12.53 | 12.53 | 11.85 | 0 | 0 | 0 | |
06/08/2014 |
12.53
|
280 | 12.53 | 12.53 | 11.99 | 200 | 0 | 0.0 | |
05/08/2014 |
12.53
|
70 | 12.58 | 12.63 | 12.53 | 0 | 0 | 0 | |
04/08/2014 |
12.58
|
210 | 12.63 | 12.63 | 12.58 | 0 | 0 | 0 | |
01/08/2014 |
12.63
|
340 | 12.63 | 12.87 | 11.75 | 0 | 0 | 0 | |
31/07/2014 |
12.63
|
920 | 12.87 | 12.87 | 12.29 | 0 | 0 | 0 | |
30/07/2014 |
12.87
|
110 | 12.82 | 12.87 | 12.82 | 0 | 0 | 0 | |
29/07/2014 |
12.82
|
140 | 12.97 | 12.97 | 12.19 | 0 | 0 | 0 | |
28/07/2014 |
12.97
|
180 | 12.68 | 13.36 | 12.68 | 0 | 0 | 0 | |
25/07/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/07/2014 |
12.68
|
660 | 12.38 | 12.92 | 12.68 | 0 | 0 | 0 | |
24/07/2014 |
12.38
|
20,790 | 12.52 | 12.65 | 12.38 | 1,200 | 0 | 0.0 | |
23/07/2014 |
12.52
|
14,600 | 12.43 | 12.52 | 12.43 | 1,740 | 0 | 0.0 | |
22/07/2014 |
12.43
|
5,460 | 12.52 | 12.52 | 11.98 | 0 | 2,470 | -0.1 | |
21/07/2014 |
12.52
|
5,470 | 12.61 | 12.61 | 11.98 | 0 | 100 | -0.0 | |
18/07/2014 |
12.61
|
40 | 12.56 | 13.02 | 12.56 | 0 | 0 | 0 | |
17/07/2014 |
12.56
|
890 | 12.43 | 12.88 | 11.75 | 0 | 0 | 0 | |
16/07/2014 |
12.43
|
10,710 | 12.02 | 12.65 | 11.98 | 0 | 500 | -0.0 | |
15/07/2014 |
12.02
|
2,570 | 11.98 | 12.07 | 11.75 | 0 | 170 | -0.0 | |
14/07/2014 |
11.98
|
140 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
11/07/2014 |
11.98
|
2,980 | 12.07 | 12.34 | 11.75 | 0 | 0 | 0 | |
10/07/2014 |
12.07
|
320 | 12.20 | 12.83 | 11.75 | 0 | 0 | 0 | |
09/07/2014 |
12.20
|
3,480 | 12.02 | 12.20 | 11.30 | 0 | 0 | 0 | |
08/07/2014 |
12.02
|
1,610 | 11.98 | 12.61 | 11.25 | 0 | 0 | 0 | |
07/07/2014 |
11.98
|
60 | 11.93 | 11.98 | 11.98 | 0 | 0 | 0 | |
04/07/2014 |
11.93
|
350 | 11.93 | 12.56 | 11.52 | 0 | 0 | 0 | |
03/07/2014 |
11.93
|
200 | 11.98 | 12.56 | 11.30 | 0 | 0 | 0 | |
02/07/2014 |
11.98
|
60 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
01/07/2014 |
11.98
|
20 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
30/06/2014 |
11.98
|
1,340 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
27/06/2014 |
11.98
|
1,170 | 11.98 | 11.98 | 11.25 | 0 | 0 | 0 | |
26/06/2014 |
11.98
|
1,410 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
25/06/2014 |
11.98
|
460 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
24/06/2014 |
11.98
|
3,040 | 11.52 | 12.29 | 11.52 | 0 | 0 | 0 | |
23/06/2014 |
11.52
|
240 | 11.52 | 11.52 | 10.80 | 0 | 0 | 0 | |
20/06/2014 |
11.52
|
3,210 | 11.52 | 11.52 | 10.80 | 0 | 0 | 0 | |
19/06/2014 |
11.52
|
2,500 | 11.61 | 11.61 | 11.48 | 0 | 0 | 0 | |
18/06/2014 |
11.61
|
540 | 11.48 | 11.61 | 11.48 | 0 | 0 | 0 | |
17/06/2014 |
11.48
|
20 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
16/06/2014 |
11.48
|
360 | 11.48 | 11.48 | 11.48 | 300 | 0 | 0.0 | |
13/06/2014 |
11.48
|
1,160 | 11.48 | 11.66 | 11.30 | 0 | 0 | 0 | |
12/06/2014 |
11.48
|
2,490 | 11.75 | 11.75 | 11.30 | 400 | 0 | 0.0 | |
11/06/2014 |
11.75
|
90 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
10/06/2014 |
11.75
|
1,610 | 11.75 | 11.75 | 11.25 | 0 | 1,480 | -0.0 | |
09/06/2014 |
11.75
|
360 | 11.98 | 11.98 | 11.21 | 0 | 0 | 0 | |
06/06/2014 |
11.98
|
90 | 11.98 | 11.98 | 11.98 | 0 | 70 | -0.0 | |
05/06/2014 |
11.98
|
2,490 | 11.98 | 11.98 | 11.16 | 0 | 0 | 0 | |
04/06/2014 |
11.98
|
2,070 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
03/06/2014 |
11.98
|
70 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
02/06/2014 |
11.98
|
90 | 12.56 | 12.56 | 11.84 | 0 | 0 | 0 | |
30/05/2014 |
12.56
|
90 | 11.98 | 12.56 | 11.84 | 0 | 0 | 0 | |
29/05/2014 |
11.98
|
2,760 | 12.11 | 12.47 | 11.39 | 0 | 0 | 0 | |
28/05/2014 |
12.11
|
2,020 | 11.75 | 12.11 | 12.11 | 0 | 0 | 0 | |
27/05/2014 |
11.75
|
3,740 | 11.61 | 11.75 | 11.39 | 0 | 0 | 0 | |
26/05/2014 |
11.61
|
2,060 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
23/05/2014 |
11.61
|
60 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
22/05/2014 |
11.61
|
1,580 | 11.75 | 11.75 | 11.12 | 0 | 0 | 0 | |
21/05/2014 |
11.75
|
290 | 11.75 | 11.75 | 11.70 | 0 | 0 | 0 | |
20/05/2014 |
11.75
|
3,430 | 11.57 | 11.75 | 11.12 | 0 | 420 | -0.0 | |
19/05/2014 |
11.57
|
370 | 11.75 | 11.75 | 11.12 | 0 | 0 | 0 | |
16/05/2014 |
11.75
|
5,510 | 11.61 | 11.75 | 10.85 | 0 | 4,500 | -0.1 | |
15/05/2014 |
11.61
|
20 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
14/05/2014 |
11.61
|
2,290 | 11.52 | 11.61 | 11.61 | 0 | 0 | 0 | |
13/05/2014 |
11.52
|
6,070 | 11.48 | 11.61 | 10.76 | 0 | 170 | -0.0 | |
12/05/2014 |
11.48
|
2,160 | 11.66 | 11.66 | 10.85 | 0 | 0 | 0 | |
09/05/2014 |
11.66
|
2,210 | 11.61 | 11.66 | 11.66 | 0 | 0 | 0 | |
08/05/2014 |
11.61
|
1,850 | 11.75 | 11.75 | 10.94 | 0 | 0 | 0 | |
07/05/2014 |
11.75
|
3,120 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
06/05/2014 |
11.75
|
4,150 | 12.07 | 12.07 | 11.30 | 0 | 0 | 0 | |
05/05/2014 |
12.07
|
1,620 | 12.25 | 12.25 | 11.43 | 0 | 0 | 0 | |
29/04/2014 |
12.25
|
120 | 13.15 | 13.15 | 12.25 | 0 | 0 | 0 | |
28/04/2014 |
13.15
|
20 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
25/04/2014 |
13.15
|
3,950 | 12.29 | 13.15 | 11.75 | 0 | 0 | 0 | |
24/04/2014 |
12.29
|
110 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
23/04/2014 |
12.29
|
1,010 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/04/2014 |
12.29
|
2,530 | 11.52 | 12.29 | 11.34 | 0 | 0 | 0 | |
21/04/2014 |
11.52
|
110 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
18/04/2014 |
11.52
|
3,080 | 11.61 | 11.61 | 10.85 | 0 | 0 | 0 | |
17/04/2014 |
11.61
|
1,420 | 11.70 | 11.70 | 10.89 | 0 | 0 | 0 | |
16/04/2014 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
15/04/2014 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |