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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
15.32
|
100 | 15.41 | 15.41 | 15.32 | 100 | 0 | 0.0 | |
24/04/2014 |
15.41
|
100 | 14.66 | 15.41 | 15.41 | 100 | 0 | 0.0 | |
23/04/2014 |
14.66
|
400 | 13.86 | 15.23 | 13.86 | 300 | 0 | 0.0 | |
22/04/2014 |
13.86
|
400 | 15.38 | 15.80 | 13.86 | 100 | 0 | 0.0 | |
21/04/2014 |
15.38
|
100 | 14.01 | 15.38 | 15.38 | 100 | 0 | 0.0 | |
18/04/2014 |
14.01
|
700 | 15.56 | 17.08 | 14.01 | 200 | 0 | 0.0 | |
17/04/2014 |
15.56
|
600 | 15.86 | 16.67 | 14.28 | 500 | 100 | 0.0 | |
16/04/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
15/04/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
14/04/2014 |
15.86
|
100 | 17.62 | 17.62 | 15.86 | 0 | 0 | 0 | |
11/04/2014 |
17.62
|
200 | 17.32 | 17.62 | 17.59 | 200 | 100 | 0.0 | |
10/04/2014 |
17.32
|
200 | 17.26 | 17.32 | 17.29 | 200 | 100 | 0.0 | |
08/04/2014 |
17.26
|
100 | 16.43 | 17.26 | 17.26 | 100 | 0 | 0.0 | |
07/04/2014 |
16.43
|
1,200 | 17.08 | 17.08 | 15.38 | 600 | 0 | 0.0 | |
04/04/2014 |
17.08
|
100 | 15.53 | 17.08 | 17.08 | 100 | 0 | 0.0 | |
03/04/2014 |
15.53
|
100 | 14.34 | 15.53 | 15.53 | 100 | 0 | 0.0 | |
02/04/2014 |
14.34
|
400 | 15.83 | 17.35 | 14.28 | 300 | 0 | 0.0 | |
01/04/2014 |
15.83
|
300 | 16.34 | 16.34 | 15.83 | 300 | 0 | 0.0 | |
31/03/2014 |
16.34
|
600 | 17.32 | 17.32 | 15.59 | 100 | 0 | 0.0 | |
28/03/2014 |
17.32
|
1,700 | 17.56 | 17.56 | 17.32 | 1,700 | 1,700 | 0 | |
27/03/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
26/03/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
25/03/2014 |
17.56
|
100 | 15.98 | 17.56 | 17.56 | 100 | 0 | 0.0 | |
24/03/2014 |
15.98
|
200 | 16.10 | 16.10 | 14.52 | 100 | 0 | 0.0 | |
21/03/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/03/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
20/03/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
19/03/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
18/03/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
17/03/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
14/03/2014 |
16.10
|
300 | 17.05 | 17.05 | 15.36 | 100 | 0 | 0.0 | |
13/03/2014 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
12/03/2014 |
17.05
|
900 | 17.49 | 18.68 | 15.74 | 700 | 600 | 0.0 | |
11/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
10/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
07/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
06/03/2014 |
17.49
|
1,100 | 17.49 | 17.49 | 15.74 | 600 | 100 | 0.0 | |
05/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
04/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
03/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
28/02/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
27/02/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
26/02/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
25/02/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
24/02/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
21/02/2014 |
17.49
|
200 | 16.60 | 17.49 | 17.49 | 100 | 0 | 0.0 | |
20/02/2014 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
19/02/2014 |
16.60
|
625 | 16.63 | 18.29 | 15.39 | 400 | 100 | 0.0 | |
18/02/2014 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
17/02/2014 |
16.63
|
400 | 15.12 | 16.63 | 15.42 | 400 | 300 | 0.0 | |
14/02/2014 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
13/02/2014 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
12/02/2014 |
15.12
|
2,200 | 13.85 | 15.12 | 12.90 | 1,100 | 1,000 | 0.0 | |
11/02/2014 |
13.85
|
600 | 14.82 | 15.42 | 13.85 | 600 | 600 | 0 | |
10/02/2014 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
07/02/2014 |
14.82
|
200 | 15.68 | 15.68 | 14.82 | 0 | 0 | 0 | |
06/02/2014 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
27/01/2014 |
15.68
|
2,200 | 14.79 | 15.68 | 13.64 | 2,200 | 2,100 | 0.0 | |
24/01/2014 |
14.79
|
100 | 13.93 | 14.79 | 14.79 | 100 | 100 | 0 | |
23/01/2014 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
22/01/2014 |
13.93
|
100 | 12.75 | 13.93 | 13.93 | 100 | 100 | 0 | |
21/01/2014 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
20/01/2014 |
12.75
|
100 | 13.93 | 13.93 | 12.75 | 0 | 100 | -0.0 | |
17/01/2014 |
13.93
|
200 | 14.23 | 14.23 | 13.93 | 0 | 0 | 0 | |
16/01/2014 |
14.23
|
1,100 | 15.42 | 15.42 | 13.93 | 1,100 | 1,100 | 0 | |
15/01/2014 |
15.42
|
1,600 | 14.11 | 15.42 | 14.23 | 1,600 | 0 | 0.1 | |
14/01/2014 |
14.11
|
100 | 14.17 | 14.17 | 14.11 | 0 | 0 | 0 | |
13/01/2014 |
14.17
|
2,200 | 14.23 | 14.23 | 12.81 | 2,100 | 0 | 0.1 | |
10/01/2014 |
14.23
|
200 | 13.64 | 14.23 | 13.64 | 200 | 0 | 0.0 | |
09/01/2014 |
13.64
|
100 | 13.31 | 13.64 | 13.64 | 100 | 0 | 0.0 | |
08/01/2014 |
13.31
|
1,600 | 13.02 | 13.34 | 11.74 | 1,400 | 0 | 0.1 | |
07/01/2014 |
13.02
|
1,400 | 12.45 | 13.64 | 11.80 | 1,300 | 0 | 0.1 | |
06/01/2014 |
12.45
|
900 | 11.86 | 13.04 | 11.86 | 600 | 0 | 0.0 | |
03/01/2014 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
02/01/2014 |
11.86
|
3,200 | 11.21 | 11.86 | 11.21 | 1,300 | 0 | 0.1 | |
31/12/2013 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
30/12/2013 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
27/12/2013 |
11.21
|
500 | 11.38 | 11.38 | 11.21 | 500 | 0 | 0.0 | |
26/12/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/12/2013 |
11.38
|
400 | 11.24 | 11.38 | 11.35 | 400 | 0 | 0.0 | |
24/12/2013 |
11.24
|
900 | 11.27 | 11.86 | 11.24 | 900 | 0 | 0.0 | |
23/12/2013 |
11.27
|
12,000 | 11.12 | 11.27 | 10.97 | 12,000 | 6,000 | 0.2 | |
20/12/2013 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
19/12/2013 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
18/12/2013 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
17/12/2013 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
16/12/2013 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
13/12/2013 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
12/12/2013 |
11.12
|
100 | 11.27 | 11.27 | 11.12 | 0 | 0 | 0 | |
11/12/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
10/12/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
09/12/2013 |
11.27
|
900 | 11.27 | 11.27 | 11.27 | 900 | 0 | 0.0 | |
06/12/2013 |
11.27
|
2,200 | 11.77 | 12.75 | 10.67 | 200 | 0 | 0.0 | |
05/12/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
04/12/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
03/12/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
02/12/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
29/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
28/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
27/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
26/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |