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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
11.85
|
600 | 12.12 | 12.12 | 11.71 | 100 | 0 | 0.0 | |
18/09/2014 |
12.12
|
100 | 11.43 | 12.12 | 12.12 | 100 | 0 | 0.0 | |
17/09/2014 |
11.43
|
3,000 | 12.61 | 12.61 | 11.43 | 1,000 | 1,000 | 0 | |
16/09/2014 |
12.61
|
3,000 | 12.67 | 12.67 | 11.43 | 200 | 0 | 0.0 | |
15/09/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
12/09/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
11/09/2014 |
12.67
|
800 | 12.74 | 12.74 | 12.26 | 100 | 0 | 0.0 | |
10/09/2014 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
09/09/2014 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
08/09/2014 |
12.74
|
9,000 | 12.47 | 13.02 | 11.23 | 300 | 0 | 0.0 | |
05/09/2014 |
12.47
|
3,000 | 12.88 | 12.88 | 12.05 | 0 | 700 | -0.0 | |
04/09/2014 |
12.88
|
1,300 | 12.95 | 13.71 | 11.71 | 300 | 0 | 0.0 | |
03/09/2014 |
12.95
|
400 | 12.40 | 12.95 | 12.74 | 400 | 0 | 0.0 | |
29/08/2014 |
12.40
|
800 | 12.40 | 12.40 | 11.71 | 100 | 0 | 0.0 | |
28/08/2014 |
12.40
|
4,900 | 12.95 | 12.95 | 11.71 | 200 | 3,000 | -0.0 | |
27/08/2014 |
12.95
|
2,166 | 13.91 | 13.91 | 12.54 | 0 | 0 | 0 | |
26/08/2014 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
25/08/2014 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
22/08/2014 |
13.91
|
475 | 13.02 | 13.91 | 13.02 | 0 | 0 | 0 | |
21/08/2014 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
20/08/2014 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
19/08/2014 |
13.02
|
300 | 12.40 | 13.02 | 12.40 | 200 | 0 | 0.0 | |
18/08/2014 |
12.40
|
200 | 11.37 | 12.40 | 12.40 | 100 | 0 | 0.0 | |
15/08/2014 |
11.37
|
9,000 | 11.16 | 11.71 | 11.37 | 100 | 1,100 | -0.0 | |
14/08/2014 |
11.16
|
2,800 | 12.33 | 12.33 | 11.16 | 100 | 0 | 0.0 | |
13/08/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/08/2014 |
12.33
|
200 | 12.26 | 12.33 | 12.05 | 100 | 0 | 0.0 | |
12/08/2014 |
12.26
|
800 | 12.46 | 12.46 | 11.73 | 200 | 0 | 0.0 | |
11/08/2014 |
12.46
|
300 | 12.46 | 12.46 | 12.00 | 100 | 0 | 0.0 | |
08/08/2014 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
07/08/2014 |
12.46
|
50 | 12.46 | 12.46 | 12.46 | 0 | 10 | -0.0 | |
06/08/2014 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
05/08/2014 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
04/08/2014 |
12.46
|
1,500 | 13.18 | 13.18 | 11.87 | 100 | 0 | 0.0 | |
01/08/2014 |
13.18
|
300 | 12.52 | 13.18 | 12.52 | 300 | 0 | 0.0 | |
31/07/2014 |
12.52
|
100 | 12.46 | 12.52 | 12.52 | 100 | 100 | 0 | |
30/07/2014 |
12.46
|
100 | 11.93 | 12.46 | 12.46 | 100 | 0 | 0.0 | |
29/07/2014 |
11.93
|
1,800 | 11.60 | 12.72 | 11.87 | 1,800 | 0 | 0.0 | |
28/07/2014 |
11.60
|
900 | 12.85 | 12.85 | 11.60 | 200 | 700 | -0.0 | |
25/07/2014 |
12.85
|
600 | 12.99 | 12.99 | 11.87 | 100 | 0 | 0.0 | |
24/07/2014 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
23/07/2014 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
22/07/2014 |
12.99
|
1,100 | 12.33 | 12.99 | 12.46 | 1,100 | 0 | 0.0 | |
21/07/2014 |
12.33
|
800 | 12.46 | 12.46 | 11.34 | 100 | 0 | 0.0 | |
18/07/2014 |
12.46
|
600 | 12.52 | 12.52 | 12.46 | 600 | 0 | 0.0 | |
17/07/2014 |
12.52
|
4,200 | 12.79 | 12.79 | 12.52 | 0 | 100 | -0.0 | |
16/07/2014 |
12.79
|
1,200 | 13.45 | 13.45 | 12.46 | 100 | 0 | 0.0 | |
15/07/2014 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
14/07/2014 |
13.45
|
10 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
11/07/2014 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
10/07/2014 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
09/07/2014 |
13.45
|
510 | 13.71 | 13.71 | 12.52 | 100 | 0 | 0.0 | |
08/07/2014 |
13.71
|
1,200 | 13.32 | 13.71 | 12.52 | 200 | 0 | 0.0 | |
07/07/2014 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
04/07/2014 |
13.32
|
2,700 | 13.84 | 13.84 | 12.59 | 0 | 0 | 0 | |
03/07/2014 |
13.84
|
160 | 13.32 | 13.84 | 13.84 | 100 | 0 | 0.0 | |
02/07/2014 |
13.32
|
900 | 13.51 | 13.51 | 12.20 | 100 | 0 | 0.0 | |
01/07/2014 |
13.51
|
2,000 | 14.44 | 14.44 | 13.05 | 300 | 0 | 0.0 | |
30/06/2014 |
14.44
|
1,100 | 16.02 | 16.02 | 14.44 | 0 | 0 | 0 | |
27/06/2014 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
26/06/2014 |
16.02
|
100 | 17.80 | 17.80 | 16.02 | 0 | 0 | 0 | |
25/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
24/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
23/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
20/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
19/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
18/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
17/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
16/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
11/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
10/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
09/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
05/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 33 | -0.0 | |
04/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
03/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
02/06/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
30/05/2014 |
17.80
|
1,200 | 16.61 | 17.80 | 16.41 | 1,200 | 0 | 0.0 | |
29/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
28/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
27/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
26/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
23/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
22/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
21/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
20/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
19/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
16/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
15/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
14/05/2014 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
13/05/2014 |
16.61
|
1,200 | 15.16 | 16.68 | 13.65 | 1,200 | 100 | 0.0 | |
12/05/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
09/05/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
08/05/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
07/05/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
06/05/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
05/05/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
29/04/2014 |
15.16
|
200 | 15.16 | 15.16 | 14.50 | 200 | 0 | 0.0 | |
28/04/2014 |
15.16
|
100 | 14.04 | 15.16 | 15.16 | 100 | 0 | 0.0 |