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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
30.26
|
200 | 30.31 | 30.31 | 30.26 | 0 | 0 | 0 | |
24/04/2014 |
30.31
|
5,000 | 30.57 | 30.57 | 29.53 | 0 | 0 | 0 | |
23/04/2014 |
30.57
|
2,900 | 30.05 | 30.57 | 29.53 | 0 | 0 | 0 | |
22/04/2014 |
30.05
|
6,100 | 29.27 | 30.05 | 29.27 | 0 | 0 | 0 | |
21/04/2014 |
29.27
|
10,000 | 28.50 | 29.27 | 28.50 | 0 | 0 | 0 | |
18/04/2014 |
28.50
|
5,100 | 28.39 | 28.50 | 28.24 | 0 | 0 | 0 | |
17/04/2014 |
28.39
|
2,400 | 28.03 | 28.44 | 28.29 | 0 | 0 | 0 | |
16/04/2014 |
28.03
|
5,300 | 27.98 | 28.75 | 27.98 | 0 | 0 | 0 | |
15/04/2014 |
27.98
|
200 | 29.79 | 29.79 | 27.98 | 0 | 0 | 0 | |
14/04/2014 |
29.79
|
700 | 30.31 | 30.31 | 28.55 | 0 | 0 | 0 | |
11/04/2014 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
10/04/2014 |
30.31
|
1,000 | 29.01 | 30.31 | 30.31 | 0 | 0 | 0 | |
08/04/2014 |
29.01
|
5,800 | 30.83 | 30.83 | 29.01 | 0 | 0 | 0 | |
07/04/2014 |
30.83
|
600 | 31.09 | 31.09 | 30.83 | 0 | 0 | 0 | |
04/04/2014 |
31.09
|
2,300 | 31.09 | 31.60 | 31.09 | 0 | 0 | 0 | |
03/04/2014 |
31.09
|
16,700 | 29.43 | 32.12 | 29.43 | 0 | 0 | 0 | |
02/04/2014 |
29.43
|
1,100 | 29.43 | 29.43 | 28.86 | 0 | 0 | 0 | |
01/04/2014 |
29.43
|
4,600 | 29.27 | 29.53 | 28.75 | 0 | 0 | 0 | |
31/03/2014 |
29.27
|
3,900 | 29.01 | 29.53 | 28.81 | 0 | 0 | 0 | |
28/03/2014 |
29.01
|
600 | 28.75 | 29.01 | 28.75 | 0 | 0 | 0 | |
27/03/2014 |
28.75
|
1,100 | 29.17 | 29.17 | 28.75 | 0 | 0 | 0 | |
26/03/2014 |
29.17
|
4,500 | 29.17 | 29.53 | 29.17 | 0 | 0 | 0 | |
25/03/2014 |
29.17
|
14,800 | 30.57 | 30.57 | 29.17 | 0 | 0 | 0 | |
24/03/2014 |
30.57
|
5,200 | 31.09 | 31.09 | 30.05 | 0 | 0 | 0 | |
21/03/2014 |
31.09
|
1,400 | 30.57 | 31.09 | 30.31 | 0 | 0 | 0 | |
20/03/2014 |
30.57
|
5,900 | 32.12 | 32.12 | 30.57 | 0 | 0 | 0 | |
19/03/2014 |
32.12
|
26,900 | 30.31 | 32.12 | 30.62 | 0 | 0 | 0 | |
18/03/2014 |
30.31
|
14,200 | 29.38 | 30.31 | 29.38 | 0 | 0 | 0 | |
17/03/2014 |
29.38
|
2,900 | 28.60 | 29.43 | 29.01 | 0 | 0 | 0 | |
14/03/2014 |
28.60
|
5,600 | 29.12 | 29.12 | 27.98 | 0 | 0 | 0 | |
13/03/2014 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
12/03/2014 |
29.12
|
2,800 | 29.22 | 29.27 | 29.12 | 0 | 0 | 0 | |
11/03/2014 |
29.22
|
4,500 | 29.12 | 29.27 | 28.81 | 0 | 0 | 0 | |
10/03/2014 |
29.12
|
800 | 28.91 | 29.12 | 29.01 | 0 | 0 | 0 | |
07/03/2014 |
28.91
|
9,400 | 28.65 | 28.91 | 28.50 | 0 | 0 | 0 | |
06/03/2014 |
28.65
|
800 | 29.01 | 29.01 | 28.65 | 0 | 0 | 0 | |
05/03/2014 |
29.01
|
5,000 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
04/03/2014 |
29.01
|
300 | 28.24 | 29.01 | 29.01 | 0 | 0 | 0 | |
03/03/2014 |
28.24
|
1,200 | 29.01 | 29.01 | 28.24 | 0 | 0 | 0 | |
28/02/2014 |
29.01
|
1,400 | 29.01 | 29.01 | 28.81 | 200 | 0 | 0.0 | |
27/02/2014 |
29.01
|
2,700 | 29.53 | 29.53 | 28.96 | 0 | 0 | 0 | |
26/02/2014 |
29.53
|
2,300 | 29.53 | 29.74 | 29.01 | 0 | 0 | 0 | |
25/02/2014 |
29.53
|
300 | 29.01 | 29.53 | 29.53 | 0 | 0 | 0 | |
24/02/2014 |
29.01
|
3,300 | 28.50 | 29.27 | 29.01 | 0 | 0 | 0 | |
21/02/2014 |
28.50
|
1,600 | 28.50 | 28.50 | 28.50 | 1,500 | 0 | 0.1 | |
20/02/2014 |
28.50
|
4,000 | 28.70 | 28.70 | 28.03 | 0 | 0 | 0 | |
19/02/2014 |
28.70
|
3,200 | 28.50 | 28.70 | 28.50 | 0 | 0 | 0 | |
18/02/2014 |
28.50
|
4,400 | 28.44 | 28.50 | 28.13 | 0 | 0 | 0 | |
17/02/2014 |
28.44
|
4,300 | 28.44 | 28.50 | 27.98 | 0 | 0 | 0 | |
14/02/2014 |
28.44
|
10,000 | 28.39 | 28.50 | 28.39 | 0 | 0 | 0 | |
13/02/2014 |
28.39
|
5,500 | 28.50 | 28.50 | 27.72 | 0 | 0 | 0 | |
12/02/2014 |
28.50
|
500 | 27.98 | 28.50 | 28.50 | 0 | 0 | 0 | |
11/02/2014 |
27.98
|
2,800 | 28.44 | 28.44 | 27.98 | 0 | 0 | 0 | |
10/02/2014 |
28.44
|
200 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
07/02/2014 |
28.44
|
800 | 27.77 | 28.44 | 27.98 | 0 | 0 | 0 | |
06/02/2014 |
27.77
|
1,600 | 27.77 | 27.98 | 27.77 | 0 | 0 | 0 | |
27/01/2014 |
27.77
|
600 | 27.98 | 27.98 | 27.72 | 0 | 0 | 0 | |
24/01/2014 |
27.98
|
600 | 28.50 | 28.50 | 27.98 | 0 | 0 | 0 | |
23/01/2014 |
28.50
|
3,000 | 28.44 | 28.50 | 28.29 | 0 | 0 | 0 | |
22/01/2014 |
28.44
|
600 | 28.50 | 28.50 | 28.44 | 0 | 0 | 0 | |
21/01/2014 |
28.50
|
1,900 | 27.98 | 28.50 | 27.98 | 0 | 0 | 0 | |
20/01/2014 |
27.98
|
4,000 | 27.72 | 28.50 | 27.20 | 0 | 0 | 0 | |
17/01/2014 |
27.72
|
4,300 | 28.24 | 28.24 | 26.42 | 0 | 0 | 0 | |
16/01/2014 |
28.24
|
800 | 28.50 | 28.50 | 27.51 | 0 | 0 | 0 | |
15/01/2014 |
28.50
|
3,000 | 27.46 | 28.50 | 27.46 | 0 | 0 | 0 | |
14/01/2014 |
27.46
|
4,100 | 27.98 | 27.98 | 27.46 | 0 | 0 | 0 | |
13/01/2014 |
27.98
|
300 | 27.61 | 27.98 | 27.98 | 0 | 0 | 0 | |
10/01/2014 |
27.61
|
5,100 | 27.98 | 28.50 | 27.61 | 0 | 0 | 0 | |
09/01/2014 |
27.98
|
2,500 | 28.50 | 28.50 | 27.98 | 0 | 0 | 0 | |
08/01/2014 |
28.50
|
100 | 27.98 | 28.50 | 28.50 | 0 | 0 | 0 | |
07/01/2014 |
27.98
|
500 | 28.75 | 28.75 | 27.98 | 0 | 0 | 0 | |
06/01/2014 |
28.75
|
3,800 | 27.46 | 28.75 | 27.98 | 0 | 0 | 0 | |
03/01/2014 |
27.46
|
1,500 | 27.20 | 27.46 | 27.25 | 0 | 0 | 0 | |
02/01/2014 |
27.20
|
500 | 28.34 | 28.34 | 27.20 | 0 | 0 | 0 | |
31/12/2013 |
28.34
|
200 | 28.39 | 28.39 | 28.34 | 0 | 0 | 0 | |
30/12/2013 |
28.39
|
1,100 | 28.50 | 28.50 | 27.72 | 0 | 0 | 0 | |
27/12/2013 |
28.50
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
26/12/2013 |
28.50
|
2,500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
25/12/2013 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
24/12/2013 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
23/12/2013 |
28.50
|
600 | 26.94 | 28.50 | 26.94 | 200 | 0 | 0.0 | |
20/12/2013 |
26.94
|
1,800 | 28.50 | 28.50 | 26.94 | 0 | 0 | 0 | |
19/12/2013 |
28.50
|
4,100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
18/12/2013 |
28.50
|
800 | 28.24 | 28.50 | 27.98 | 0 | 0 | 0 | |
17/12/2013 |
28.24
|
1,500 | 28.65 | 28.65 | 27.98 | 0 | 0 | 0 | |
16/12/2013 |
28.65
|
600 | 28.75 | 28.75 | 28.65 | 0 | 0 | 0 | |
13/12/2013 |
28.75
|
1,000 | 28.50 | 28.75 | 28.50 | 0 | 0 | 0 | |
12/12/2013 |
28.50
|
4,300 | 28.70 | 28.81 | 27.98 | 0 | 0 | 0 | |
11/12/2013 |
28.70
|
2,700 | 28.81 | 28.81 | 28.50 | 0 | 0 | 0 | |
10/12/2013 |
28.81
|
2,700 | 28.81 | 28.81 | 28.75 | 0 | 0 | 0 | |
09/12/2013 |
28.81
|
2,600 | 28.75 | 29.01 | 28.81 | 0 | 0 | 0 | |
06/12/2013 |
28.75
|
1,600 | 28.75 | 28.96 | 28.75 | 0 | 0 | 0 | |
05/12/2013 |
28.75
|
8,700 | 29.01 | 29.01 | 28.50 | 0 | 0 | 0 | |
04/12/2013 |
29.01
|
3,200 | 29.53 | 29.53 | 29.01 | 0 | 0 | 0 | |
03/12/2013 |
29.53
|
1,500 | 30.05 | 30.05 | 29.53 | 0 | 0 | 0 | |
02/12/2013 |
30.05
|
100 | 29.79 | 30.05 | 30.05 | 0 | 0 | 0 | |
29/11/2013 |
29.79
|
200 | 30.05 | 30.05 | 29.79 | 0 | 0 | 0 | |
28/11/2013 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
27/11/2013 |
30.05
|
4,300 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
26/11/2013: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
26/11/2013 |
30.05
|
2,200 | 29.53 | 30.52 | 29.53 | 0 | 0 | 0 |