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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2014 |
18.38
|
570 | 18.49 | 18.49 | 18.11 | 20 | 0 | 0.0 | |
01/04/2014 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
31/03/2014 |
18.49
|
240 | 18.65 | 18.65 | 17.84 | 200 | 0 | 0.0 | |
28/03/2014 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
27/03/2014 |
18.65
|
2,270 | 18.54 | 18.65 | 18.38 | 760 | 0 | 0.0 | |
26/03/2014 |
18.54
|
10 | 18.65 | 18.65 | 18.54 | 0 | 0 | 0 | |
25/03/2014 |
18.65
|
20,570 | 18.65 | 18.65 | 18.38 | 30 | 0 | 0.0 | |
24/03/2014 |
18.65
|
1,590 | 18.70 | 18.70 | 18.38 | 0 | 0 | 0 | |
21/03/2014 |
18.70
|
1,200 | 18.81 | 18.81 | 18.70 | 0 | 0 | 0 | |
20/03/2014 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
19/03/2014 |
18.81
|
2,480 | 18.65 | 18.81 | 18.38 | 50 | 0 | 0.0 | |
18/03/2014 |
18.65
|
8,000 | 18.81 | 18.81 | 18.38 | 0 | 0 | 0 | |
17/03/2014 |
18.81
|
2,180 | 18.86 | 18.86 | 18.22 | 50 | 0 | 0.0 | |
14/03/2014 |
18.86
|
110 | 18.92 | 18.92 | 18.22 | 100 | 0 | 0.0 | |
13/03/2014 |
18.92
|
370 | 18.16 | 18.92 | 18.27 | 270 | 0 | 0.0 | |
12/03/2014 |
18.16
|
26,090 | 18.38 | 18.38 | 18.16 | 0 | 0 | 0 | |
11/03/2014 |
18.38
|
39,820 | 18.00 | 19.24 | 18.00 | 2,320 | 0 | 0.1 | |
10/03/2014 |
18.00
|
12,000 | 18.38 | 18.92 | 17.35 | 200 | 0 | 0.0 | |
07/03/2014 |
18.38
|
180 | 19.19 | 19.19 | 17.89 | 50 | 0 | 0.0 | |
06/03/2014 |
19.19
|
10,350 | 20.00 | 20.00 | 18.65 | 3,000 | 0 | 0.1 | |
05/03/2014 |
20.00
|
1,560 | 18.76 | 20.00 | 18.70 | 1,550 | 0 | 0.1 | |
04/03/2014 |
18.76
|
2,860 | 17.62 | 18.81 | 17.62 | 40 | 0 | 0.0 | |
03/03/2014 |
17.62
|
9,110 | 18.92 | 20.00 | 17.62 | 2,810 | 0 | 0.1 | |
28/02/2014 |
18.92
|
11,320 | 19.35 | 20.54 | 18.49 | 220 | 0 | 0.0 | |
27/02/2014 |
19.35
|
2,050 | 19.19 | 19.46 | 18.92 | 50 | 0 | 0.0 | |
26/02/2014 |
19.19
|
11,550 | 19.46 | 20.27 | 18.76 | 0 | 0 | 0 | |
25/02/2014 |
19.46
|
15,950 | 18.38 | 19.46 | 18.38 | 200 | 0 | 0.0 | |
24/02/2014 |
18.38
|
820 | 18.22 | 19.46 | 17.30 | 120 | 300 | -0.0 | |
21/02/2014 |
18.22
|
10,600 | 18.38 | 18.38 | 18.22 | 0 | 0 | 0 | |
20/02/2014 |
18.38
|
34,320 | 18.92 | 19.46 | 18.38 | 50 | 0 | 0.0 | |
19/02/2014 |
18.92
|
1,050 | 18.65 | 19.95 | 18.92 | 50 | 0 | 0.0 | |
18/02/2014 |
18.65
|
300 | 20.00 | 20.00 | 18.65 | 0 | 0 | 0 | |
17/02/2014 |
20.00
|
300 | 19.46 | 20.00 | 19.73 | 300 | 0 | 0.0 | |
14/02/2014 |
19.46
|
20 | 18.59 | 19.46 | 19.46 | 20 | 0 | 0.0 | |
13/02/2014 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
12/02/2014 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
11/02/2014 |
18.59
|
2,110 | 18.38 | 19.46 | 18.27 | 1,860 | 0 | 0.1 | |
10/02/2014 |
18.38
|
3,000 | 18.38 | 19.46 | 18.32 | 200 | 0 | 0.0 | |
07/02/2014 |
18.38
|
120 | 18.76 | 20.00 | 18.38 | 100 | 0 | 0.0 | |
06/02/2014 |
18.76
|
1,150 | 18.76 | 18.76 | 17.84 | 550 | 0 | 0.0 | |
27/01/2014 |
18.76
|
3,240 | 17.57 | 18.76 | 17.30 | 2,700 | 100 | 0.1 | |
24/01/2014 |
17.57
|
360 | 18.38 | 19.46 | 17.57 | 350 | 0 | 0.0 | |
23/01/2014 |
18.38
|
7,100 | 17.30 | 18.38 | 17.03 | 5,900 | 0 | 0.2 | |
22/01/2014 |
17.30
|
60 | 17.03 | 17.30 | 17.30 | 60 | 0 | 0.0 | |
21/01/2014 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
20/01/2014 |
17.03
|
2,890 | 17.08 | 17.30 | 16.76 | 1,820 | 0 | 0.1 | |
17/01/2014 |
17.08
|
10 | 16.00 | 17.08 | 17.08 | 0 | 0 | 0 | |
16/01/2014 |
16.00
|
20 | 15.13 | 16.00 | 16.00 | 0 | 20 | -0.0 | |
15/01/2014 |
15.13
|
1,080 | 15.95 | 17.03 | 15.13 | 1,000 | 0 | 0.0 | |
14/01/2014 |
15.95
|
1,030 | 17.03 | 17.84 | 15.95 | 20 | 0 | 0.0 | |
13/01/2014 |
17.03
|
30 | 17.03 | 17.84 | 17.03 | 20 | 0 | 0.0 | |
10/01/2014 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
09/01/2014 |
17.03
|
2,240 | 17.03 | 17.57 | 17.03 | 1,240 | 0 | 0.0 | |
08/01/2014 |
17.03
|
1,100 | 16.65 | 17.03 | 16.65 | 1,100 | 0 | 0.0 | |
07/01/2014 |
16.65
|
2,310 | 16.76 | 16.76 | 15.95 | 1,300 | 0 | 0.0 | |
06/01/2014 |
16.76
|
8,400 | 15.67 | 16.76 | 15.67 | 6,400 | 0 | 0.2 | |
03/01/2014 |
15.67
|
3,110 | 15.95 | 16.22 | 15.40 | 3,110 | 0 | 0.1 | |
02/01/2014 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
31/12/2013 |
15.95
|
2,400 | 15.13 | 15.95 | 15.13 | 2,400 | 0 | 0.1 | |
30/12/2013 |
15.13
|
500 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
27/12/2013 |
15.13
|
7,400 | 14.97 | 15.13 | 14.86 | 5,720 | 0 | 0.2 | |
26/12/2013 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
25/12/2013 |
14.97
|
5,000 | 14.86 | 15.13 | 14.97 | 5,000 | 0 | 0.1 | |
24/12/2013 |
14.86
|
4,510 | 14.59 | 14.86 | 14.86 | 4,510 | 0 | 0.1 | |
23/12/2013 |
14.59
|
1,000 | 14.32 | 14.59 | 14.59 | 1,000 | 0 | 0.0 | |
20/12/2013 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
19/12/2013 |
14.32
|
600 | 14.49 | 14.49 | 14.05 | 0 | 0 | 0 | |
18/12/2013 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
17/12/2013 |
14.49
|
1,000 | 14.32 | 14.49 | 14.49 | 0 | 0 | 0 | |
16/12/2013 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
13/12/2013 |
14.32
|
1,500 | 14.27 | 14.32 | 14.32 | 0 | 0 | 0 | |
12/12/2013 |
14.27
|
20 | 14.05 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/12/2013 |
14.05
|
100 | 14.32 | 14.32 | 14.05 | 0 | 0 | 0 | |
10/12/2013 |
14.32
|
1,400 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
09/12/2013 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
06/12/2013 |
14.32
|
2,000 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
05/12/2013 |
14.32
|
10 | 13.95 | 14.32 | 14.32 | 0 | 0 | 0 | |
04/12/2013 |
13.95
|
4,030 | 14.32 | 14.32 | 13.95 | 0 | 0 | 0 | |
03/12/2013 |
14.32
|
8,010 | 14.59 | 14.59 | 14.05 | 0 | 0 | 0 | |
02/12/2013 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
29/11/2013 |
14.59
|
2,110 | 13.78 | 14.59 | 13.95 | 0 | 0 | 0 | |
28/11/2013 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
27/11/2013 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
26/11/2013 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
25/11/2013 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
22/11/2013 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
21/11/2013 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
20/11/2013 |
13.78
|
500 | 14.05 | 14.05 | 13.78 | 0 | 0 | 0 | |
19/11/2013 |
14.05
|
4,050 | 14.59 | 14.59 | 14.05 | 0 | 0 | 0 | |
18/11/2013 |
14.59
|
100 | 13.78 | 14.59 | 14.59 | 0 | 0 | 0 | |
15/11/2013 |
13.78
|
2,900 | 14.59 | 14.59 | 13.78 | 0 | 0 | 0 | |
14/11/2013 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
13/11/2013 |
14.59
|
100 | 14.05 | 14.59 | 14.59 | 0 | 0 | 0 | |
12/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/11/2013 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
11/11/2013 |
14.05
|
300 | 13.53 | 14.16 | 14.05 | 0 | 0 | 0 | |
08/11/2013 |
13.53
|
1,010 | 13.53 | 14.42 | 13.53 | 1,000 | 0 | 0.0 | |
07/11/2013 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
06/11/2013 |
13.53
|
500 | 13.95 | 13.95 | 13.53 | 0 | 0 | 0 | |
05/11/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
04/11/2013 |
13.95
|
300 | 13.53 | 13.95 | 13.95 | 0 | 0 | 0 |