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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
19.27
|
60 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
18/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
17/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
16/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
15/09/2014 |
19.27
|
100 | 20.77 | 20.77 | 19.27 | 0 | 0 | 0 | |
12/09/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
11/09/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
10/09/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
09/09/2014 |
20.77
|
100 | 20.47 | 20.77 | 20.77 | 0 | 0 | 0 | |
08/09/2014 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
05/09/2014 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
04/09/2014 |
20.47
|
900 | 22.28 | 22.28 | 20.47 | 0 | 0 | 0 | |
03/09/2014 |
22.28
|
1,000 | 21.68 | 22.28 | 22.28 | 0 | 0 | 0 | |
29/08/2014 |
21.68
|
1,500 | 20.29 | 21.68 | 21.68 | 0 | 0 | 0 | |
28/08/2014 |
20.29
|
900 | 20.89 | 20.89 | 20.29 | 0 | 0 | 0 | |
27/08/2014 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
26/08/2014 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
25/08/2014 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
22/08/2014 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
21/08/2014 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
20/08/2014 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
19/08/2014 |
20.89
|
100 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
18/08/2014 |
20.89
|
1,100 | 19.03 | 20.89 | 20.89 | 0 | 600 | -0.0 | |
15/08/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
14/08/2014 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
13/08/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
12/08/2014 |
19.03
|
100 | 20.53 | 20.53 | 19.03 | 0 | 0 | 0 | |
11/08/2014 |
20.53
|
140 | 22.28 | 22.28 | 20.53 | 0 | 0 | 0 | |
08/08/2014 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
07/08/2014 |
22.28
|
2,251 | 20.77 | 22.28 | 21.07 | 0 | 0 | 0 | |
06/08/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
05/08/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
04/08/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
01/08/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
31/07/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
30/07/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
29/07/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
28/07/2014 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
25/07/2014 |
20.77
|
200 | 20.47 | 20.77 | 20.77 | 0 | 0 | 0 | |
24/07/2014 |
20.47
|
600 | 21.07 | 21.07 | 20.47 | 0 | 600 | -0.0 | |
23/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
22/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
21/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
18/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
17/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
16/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
15/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
14/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
11/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
10/07/2014 |
21.07
|
500 | 22.88 | 22.88 | 21.07 | 0 | 0 | 0 | |
09/07/2014 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
08/07/2014 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
07/07/2014 |
22.88
|
5,300 | 21.07 | 22.88 | 22.88 | 0 | 0 | 0 | |
04/07/2014 |
21.07
|
6 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
03/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
02/07/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
01/07/2014 |
21.07
|
1,000 | 19.21 | 21.07 | 21.07 | 0 | 0 | 0 | |
30/06/2014 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
27/06/2014 |
19.21
|
20 | 19.21 | 19.21 | 19.21 | 0 | 20 | -0.0 | |
26/06/2014 |
19.21
|
3,400 | 21.07 | 21.07 | 18.97 | 0 | 3,400 | -0.1 | |
25/06/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
24/06/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
23/06/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
20/06/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
19/06/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
18/06/2014 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
17/06/2014 |
21.07
|
100 | 19.39 | 21.07 | 21.07 | 0 | 0 | 0 | |
16/06/2014 |
19.39
|
500 | 19.33 | 19.39 | 19.39 | 0 | 0 | 0 | |
13/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
12/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
11/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
10/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
09/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
06/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
05/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 50 | -0.0 | |
04/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
03/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
02/06/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
30/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
29/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
28/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
27/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
26/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
23/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
22/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
21/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
20/05/2014 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
19/05/2014 |
19.33
|
1,400 | 17.58 | 19.33 | 19.33 | 0 | 0 | 0 | |
16/05/2014 |
17.58
|
100 | 16.92 | 17.58 | 17.58 | 0 | 0 | 0 | |
15/05/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
15/05/2014 |
16.92
|
3,000 | 15.41 | 16.92 | 16.92 | 0 | 0 | 0 | |
14/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
13/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
12/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
09/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
08/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
07/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
06/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
05/05/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
29/04/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
28/04/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |