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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
47.98
|
3,300 | 48.33 | 48.33 | 47.29 | 0 | 0 | 0 | |
16/09/2014 |
48.33
|
4,410 | 48.85 | 48.85 | 47.50 | 0 | 0 | 0 | |
15/09/2014 |
48.85
|
23,110 | 45.90 | 50.49 | 47.46 | 0 | 6,900 | -1.0 | |
12/09/2014 |
45.90
|
19,010 | 41.72 | 45.90 | 41.69 | 0 | 0 | 0 | |
11/09/2014 |
41.72
|
2,600 | 40.85 | 42.07 | 41.03 | 0 | 100 | -0.0 | |
10/09/2014 |
40.85
|
600 | 40.54 | 41.03 | 40.85 | 0 | 0 | 0 | |
09/09/2014 |
40.54
|
5,940 | 41.55 | 41.55 | 40.33 | 0 | 0 | 0 | |
08/09/2014 |
41.55
|
600 | 41.69 | 41.69 | 41.03 | 0 | 0 | 0 | |
05/09/2014 |
41.69
|
2,000 | 41.72 | 41.72 | 41.20 | 0 | 0 | 0 | |
04/09/2014 |
41.72
|
2,600 | 41.72 | 41.72 | 40.68 | 0 | 0 | 0 | |
03/09/2014 |
41.72
|
4,100 | 41.62 | 41.72 | 41.03 | 0 | 0 | 0 | |
29/08/2014 |
41.62
|
7,010 | 41.72 | 41.72 | 41.03 | 0 | 0 | 0 | |
28/08/2014 |
41.72
|
5,510 | 41.90 | 41.90 | 39.99 | 0 | 0 | 0 | |
27/08/2014 |
41.90
|
910 | 42.59 | 42.59 | 41.90 | 0 | 0 | 0 | |
26/08/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
26/08/2014 |
42.59
|
1,300 | 42.04 | 42.59 | 42.07 | 0 | 0 | 0 | |
25/08/2014 |
42.04
|
3,200 | 42.07 | 42.07 | 41.56 | 0 | 0 | 0 | |
22/08/2014 |
42.07
|
7,350 | 41.39 | 42.07 | 41.22 | 0 | 0 | 0 | |
21/08/2014 |
41.39
|
5,800 | 42.24 | 42.24 | 41.39 | 0 | 0 | 0 | |
20/08/2014 |
42.24
|
0 | 42.24 | 42.24 | 42.24 | 0 | 0 | 0 | |
19/08/2014 |
42.24
|
6,600 | 41.73 | 42.41 | 41.90 | 800 | 0 | 0.1 | |
18/08/2014 |
41.73
|
7,400 | 40.88 | 41.73 | 40.88 | 100 | 200 | -0.0 | |
15/08/2014 |
40.88
|
1,000 | 40.23 | 40.88 | 40.37 | 0 | 0 | 0 | |
14/08/2014 |
40.23
|
1,200 | 40.27 | 40.27 | 39.72 | 0 | 0 | 0 | |
13/08/2014 |
40.27
|
3,300 | 40.27 | 40.27 | 39.52 | 0 | 0 | 0 | |
12/08/2014 |
40.27
|
3,600 | 40.27 | 40.27 | 39.52 | 0 | 0 | 0 | |
11/08/2014 |
40.27
|
3,300 | 41.22 | 42.58 | 39.86 | 0 | 0 | 0 | |
08/08/2014 |
41.22
|
11,300 | 41.22 | 41.56 | 40.20 | 0 | 0 | 0 | |
07/08/2014 |
41.22
|
3,800 | 41.56 | 41.83 | 39.86 | 0 | 0 | 0 | |
06/08/2014 |
41.56
|
2,200 | 42.10 | 42.24 | 39.86 | 0 | 0 | 0 | |
05/08/2014 |
42.10
|
3,700 | 41.56 | 42.41 | 40.88 | 0 | 0 | 0 | |
04/08/2014 |
41.56
|
400 | 40.88 | 41.56 | 39.86 | 0 | 0 | 0 | |
01/08/2014 |
40.88
|
11,900 | 42.41 | 42.41 | 40.88 | 0 | 7,000 | -0.8 | |
31/07/2014 |
42.41
|
32,230 | 40.88 | 42.41 | 40.54 | 0 | 19,200 | -2.3 | |
30/07/2014 |
40.88
|
8,500 | 38.80 | 40.88 | 37.47 | 0 | 400 | -0.0 | |
29/07/2014 |
38.80
|
820 | 37.47 | 39.18 | 36.79 | 0 | 0 | 0 | |
28/07/2014 |
37.47
|
4,050 | 37.44 | 37.81 | 36.96 | 0 | 0 | 0 | |
25/07/2014 |
37.44
|
5,300 | 37.47 | 38.15 | 36.79 | 0 | 0 | 0 | |
24/07/2014 |
37.47
|
10,600 | 35.77 | 37.47 | 35.77 | 0 | 0 | 0 | |
23/07/2014 |
35.77
|
3,800 | 35.77 | 35.77 | 35.09 | 0 | 0 | 0 | |
22/07/2014 |
35.77
|
2,100 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
21/07/2014 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
18/07/2014 |
35.77
|
1,500 | 35.77 | 35.77 | 34.58 | 300 | 0 | 0.0 | |
17/07/2014 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
16/07/2014 |
35.77
|
3,000 | 35.77 | 35.84 | 35.77 | 0 | 0 | 0 | |
15/07/2014 |
35.77
|
6,400 | 35.43 | 35.77 | 35.77 | 0 | 0 | 0 | |
14/07/2014 |
35.43
|
900 | 35.36 | 35.43 | 34.41 | 0 | 0 | 0 | |
11/07/2014 |
35.36
|
0 | 35.36 | 35.36 | 35.36 | 0 | 0 | 0 | |
10/07/2014 |
35.36
|
300 | 35.77 | 35.77 | 35.36 | 0 | 0 | 0 | |
09/07/2014 |
35.77
|
16,100 | 36.11 | 36.11 | 35.77 | 0 | 0 | 0 | |
08/07/2014 |
36.11
|
1,200 | 36.11 | 36.11 | 35.43 | 0 | 0 | 0 | |
07/07/2014 |
36.11
|
2,300 | 35.77 | 36.79 | 35.77 | 0 | 0 | 0 | |
04/07/2014 |
35.77
|
6,400 | 35.43 | 35.77 | 35.60 | 0 | 0 | 0 | |
03/07/2014 |
35.43
|
4,200 | 34.58 | 35.43 | 34.75 | 0 | 0 | 0 | |
02/07/2014 |
34.58
|
700 | 34.41 | 34.75 | 34.41 | 0 | 200 | -0.0 | |
01/07/2014 |
34.41
|
2,200 | 34.75 | 34.75 | 33.72 | 0 | 400 | -0.0 | |
30/06/2014 |
34.75
|
2,000 | 35.77 | 35.77 | 34.75 | 0 | 0 | 0 | |
27/06/2014 |
35.77
|
8,110 | 34.75 | 35.77 | 34.75 | 210 | 0 | 0.0 | |
26/06/2014 |
34.75
|
9,100 | 33.90 | 34.75 | 33.90 | 0 | 0 | 0 | |
25/06/2014 |
33.90
|
3,830 | 32.36 | 34.07 | 32.70 | 330 | 0 | 0.0 | |
24/06/2014 |
32.36
|
400 | 32.43 | 32.43 | 32.36 | 0 | 0 | 0 | |
23/06/2014 |
32.43
|
1,410 | 32.36 | 32.43 | 30.62 | 0 | 0 | 0 | |
20/06/2014 |
32.36
|
1,200 | 31.17 | 33.72 | 31.20 | 0 | 0 | 0 | |
19/06/2014 |
31.17
|
1,000 | 31.71 | 31.71 | 31.17 | 0 | 0 | 0 | |
18/06/2014 |
31.71
|
200 | 32.06 | 32.06 | 31.71 | 0 | 0 | 0 | |
17/06/2014 |
32.06
|
300 | 31.71 | 32.06 | 32.06 | 0 | 0 | 0 | |
16/06/2014 |
31.71
|
500 | 31.68 | 31.71 | 31.68 | 0 | 0 | 0 | |
13/06/2014 |
31.68
|
1,337 | 30.69 | 31.68 | 31.00 | 0 | 0 | 0 | |
12/06/2014 |
30.69
|
1,600 | 30.66 | 30.69 | 30.66 | 0 | 0 | 0 | |
11/06/2014 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
10/06/2014 |
30.66
|
3,300 | 31.99 | 32.19 | 30.66 | 0 | 0 | 0 | |
09/06/2014 |
31.99
|
200 | 30.66 | 31.99 | 29.71 | 0 | 0 | 0 | |
06/06/2014 |
30.66
|
100 | 30.32 | 30.66 | 30.66 | 0 | 0 | 0 | |
05/06/2014 |
30.32
|
100 | 30.66 | 30.66 | 30.32 | 0 | 0 | 0 | |
04/06/2014 |
30.66
|
1,700 | 30.66 | 30.66 | 29.30 | 0 | 0 | 0 | |
03/06/2014 |
30.66
|
200 | 31.00 | 31.00 | 30.66 | 0 | 0 | 0 | |
02/06/2014 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
30/05/2014 |
31.00
|
3,400 | 30.56 | 31.00 | 30.66 | 0 | 0 | 0 | |
29/05/2014 |
30.56
|
2,910 | 29.67 | 30.56 | 29.67 | 0 | 0 | 0 | |
28/05/2014 |
29.67
|
4,100 | 29.64 | 29.67 | 29.64 | 600 | 0 | 0.1 | |
27/05/2014 |
29.64
|
350 | 29.81 | 29.81 | 29.64 | 0 | 0 | 0 | |
26/05/2014 |
29.81
|
200 | 27.93 | 29.81 | 29.81 | 0 | 0 | 0 | |
23/05/2014 |
27.93
|
1,340 | 27.93 | 27.97 | 27.93 | 1,200 | 0 | 0.1 | |
22/05/2014 |
27.93
|
700 | 27.59 | 27.93 | 27.93 | 0 | 0 | 0 | |
21/05/2014 |
27.59
|
700 | 26.30 | 27.59 | 27.25 | 0 | 0 | 0 | |
20/05/2014 |
26.30
|
2,200 | 26.61 | 26.61 | 25.89 | 0 | 0 | 0 | |
19/05/2014 |
26.61
|
1,500 | 27.59 | 27.59 | 26.57 | 0 | 0 | 0 | |
16/05/2014 |
27.59
|
400 | 27.59 | 27.59 | 26.23 | 0 | 0 | 0 | |
15/05/2014 |
27.59
|
11,600 | 27.59 | 27.59 | 26.57 | 0 | 0 | 0 | |
14/05/2014 |
27.59
|
2,800 | 25.89 | 27.93 | 25.55 | 0 | 0 | 0 | |
13/05/2014 |
25.89
|
8,700 | 28.21 | 28.21 | 25.89 | 0 | 0 | 0 | |
12/05/2014 |
28.21
|
12,100 | 31.34 | 31.34 | 28.21 | 1,000 | 0 | 0.1 | |
09/05/2014 |
31.34
|
1,800 | 30.97 | 31.34 | 30.66 | 0 | 0 | 0 | |
08/05/2014 |
30.97
|
5,100 | 32.36 | 32.36 | 29.30 | 0 | 0 | 0 | |
07/05/2014 |
32.36
|
400 | 32.70 | 32.70 | 32.36 | 0 | 0 | 0 | |
06/05/2014 |
32.70
|
900 | 32.70 | 32.70 | 32.36 | 0 | 100 | -0.0 | |
05/05/2014 |
32.70
|
2,130 | 33.04 | 34.07 | 32.70 | 0 | 0 | 0 | |
29/04/2014 |
33.04
|
1,200 | 33.72 | 33.72 | 33.04 | 0 | 0 | 0 | |
28/04/2014 |
33.72
|
200 | 32.70 | 33.72 | 33.72 | 0 | 0 | 0 | |
25/04/2014 |
32.70
|
600 | 33.04 | 33.04 | 32.70 | 0 | 0 | 0 | |
24/04/2014 |
33.04
|
1,400 | 33.01 | 33.04 | 33.04 | 0 | 0 | 0 |