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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2014 |
12.15
|
100 | 11.38 | 12.15 | 12.15 | 0 | 0 | 0 | |
10/04/2014 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/04/2014 |
11.38
|
1,010 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/04/2014 |
11.38
|
10 | 12.15 | 12.15 | 11.38 | 0 | 0 | 0 | |
04/04/2014 |
12.15
|
110 | 12.86 | 12.86 | 12.02 | 0 | 0 | 0 | |
03/04/2014 |
12.86
|
20 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
02/04/2014 |
12.86
|
110 | 13.12 | 13.44 | 12.86 | 0 | 0 | 0 | |
01/04/2014 |
13.12
|
10 | 12.79 | 13.12 | 13.12 | 0 | 0 | 0 | |
31/03/2014 |
12.79
|
1,120 | 12.86 | 12.86 | 11.96 | 0 | 0 | 0 | |
28/03/2014 |
12.86
|
40 | 12.60 | 12.99 | 12.86 | 0 | 0 | 0 | |
27/03/2014 |
12.60
|
1,690 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 | |
26/03/2014 |
13.50
|
150 | 13.05 | 13.50 | 12.15 | 0 | 0 | 0 | |
25/03/2014 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
24/03/2014 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
21/03/2014 |
13.05
|
520 | 12.73 | 13.05 | 11.96 | 0 | 0 | 0 | |
20/03/2014 |
12.73
|
1,810 | 12.86 | 12.86 | 12.73 | 0 | 0 | 0 | |
19/03/2014 |
12.86
|
1,580 | 12.54 | 12.86 | 12.47 | 0 | 0 | 0 | |
18/03/2014 |
12.54
|
650 | 12.22 | 12.54 | 12.22 | 0 | 0 | 0 | |
17/03/2014 |
12.22
|
6,000 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
14/03/2014 |
12.22
|
100 | 12.09 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/03/2014 |
12.09
|
470 | 12.15 | 12.15 | 11.57 | 0 | 0 | 0 | |
12/03/2014 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
11/03/2014 |
12.15
|
1,180 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
10/03/2014 |
12.15
|
5,680 | 12.09 | 12.15 | 12.09 | 0 | 0 | 0 | |
07/03/2014 |
12.09
|
240 | 12.02 | 12.09 | 12.09 | 0 | 0 | 0 | |
06/03/2014 |
12.02
|
1,110 | 11.89 | 12.22 | 11.96 | 0 | 0 | 0 | |
05/03/2014 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
04/03/2014 |
11.89
|
2,000 | 11.96 | 11.96 | 11.89 | 0 | 0 | 0 | |
03/03/2014 |
11.96
|
600 | 11.89 | 11.96 | 11.89 | 0 | 0 | 0 | |
28/02/2014 |
11.89
|
800 | 11.89 | 11.96 | 11.89 | 0 | 0 | 0 | |
27/02/2014 |
11.89
|
680 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
26/02/2014 |
11.89
|
1,200 | 11.96 | 11.96 | 11.83 | 0 | 0 | 0 | |
25/02/2014 |
11.96
|
10 | 11.70 | 11.96 | 11.96 | 0 | 0 | 0 | |
24/02/2014 |
11.70
|
4,130 | 12.15 | 12.15 | 11.70 | 0 | 0 | 0 | |
21/02/2014 |
12.15
|
80 | 12.34 | 12.34 | 11.96 | 0 | 0 | 0 | |
20/02/2014 |
12.34
|
10 | 12.15 | 12.34 | 12.34 | 0 | 0 | 0 | |
19/02/2014 |
12.15
|
5,020 | 12.09 | 12.86 | 11.25 | 1,000 | 0 | 0.0 | |
18/02/2014 |
12.09
|
220 | 12.28 | 12.28 | 11.57 | 0 | 0 | 0 | |
17/02/2014 |
12.28
|
3,300 | 12.22 | 12.28 | 12.28 | 0 | 0 | 0 | |
14/02/2014 |
12.22
|
160 | 11.89 | 12.22 | 11.89 | 0 | 0 | 0 | |
13/02/2014 |
11.89
|
4,690 | 11.89 | 11.89 | 11.77 | 0 | 0 | 0 | |
12/02/2014 |
11.89
|
110 | 11.57 | 11.89 | 11.51 | 0 | 0 | 0 | |
11/02/2014 |
11.57
|
330 | 11.57 | 11.57 | 11.44 | 0 | 0 | 0 | |
10/02/2014 |
11.57
|
10 | 11.32 | 11.57 | 11.57 | 0 | 0 | 0 | |
07/02/2014 |
11.32
|
270 | 11.25 | 11.32 | 11.32 | 0 | 0 | 0 | |
06/02/2014 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
27/01/2014 |
11.25
|
920 | 11.25 | 11.25 | 11.25 | 920 | 0 | 0.0 | |
24/01/2014 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
23/01/2014 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
22/01/2014 |
11.25
|
5,010 | 11.57 | 11.57 | 11.25 | 3,960 | 0 | 0.1 | |
21/01/2014 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
20/01/2014 |
11.57
|
3,100 | 11.57 | 11.64 | 11.57 | 0 | 0 | 0 | |
17/01/2014 |
11.57
|
2,700 | 10.99 | 11.57 | 11.19 | 0 | 0 | 0 | |
16/01/2014 |
10.99
|
170 | 10.93 | 10.99 | 10.93 | 0 | 0 | 0 | |
15/01/2014 |
10.93
|
5,110 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
14/01/2014 |
10.93
|
1,400 | 10.61 | 10.93 | 10.61 | 0 | 0 | 0 | |
13/01/2014 |
10.61
|
170 | 10.29 | 10.61 | 10.48 | 0 | 0 | 0 | |
10/01/2014 |
10.29
|
3,200 | 10.93 | 10.93 | 10.29 | 2,700 | 0 | 0.0 | |
09/01/2014 |
10.93
|
500 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 | |
08/01/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
07/01/2014 |
11.19
|
2,260 | 10.54 | 11.25 | 10.80 | 1,860 | 0 | 0.0 | |
06/01/2014 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
03/01/2014 |
10.54
|
1,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
02/01/2014 |
10.54
|
5,000 | 10.54 | 10.54 | 10.54 | 0 | 5,000 | -0.1 | |
31/12/2013 |
10.54
|
500 | 10.67 | 10.67 | 10.54 | 0 | 0 | 0 | |
30/12/2013 |
10.67
|
2,010 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
27/12/2013 |
10.67
|
2,000 | 10.61 | 10.67 | 10.67 | 0 | 0 | 0 | |
26/12/2013 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
25/12/2013 |
10.61
|
200 | 10.48 | 10.61 | 10.61 | 0 | 0 | 0 | |
24/12/2013 |
10.48
|
260 | 10.61 | 10.61 | 10.48 | 0 | 0 | 0 | |
23/12/2013 |
10.61
|
500 | 10.48 | 10.61 | 10.61 | 0 | 0 | 0 | |
20/12/2013 |
10.48
|
350 | 10.42 | 10.48 | 10.48 | 0 | 0 | 0 | |
19/12/2013 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
18/12/2013 |
10.42
|
2,940 | 10.35 | 10.61 | 10.42 | 0 | 0 | 0 | |
17/12/2013 |
10.35
|
1,330 | 10.22 | 10.87 | 10.29 | 510 | 0 | 0.0 | |
16/12/2013 |
10.22
|
7,700 | 10.54 | 10.54 | 10.16 | 6,500 | 0 | 0.1 | |
13/12/2013 |
10.54
|
2,000 | 10.29 | 10.54 | 10.54 | 0 | 0 | 0 | |
12/12/2013 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
11/12/2013 |
10.29
|
2,100 | 10.48 | 10.48 | 10.29 | 0 | 0 | 0 | |
10/12/2013 |
10.48
|
320 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
09/12/2013 |
10.48
|
1,030 | 10.42 | 10.48 | 10.48 | 0 | 0 | 0 | |
06/12/2013 |
10.42
|
90 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/12/2013 |
10.42
|
3,050 | 10.29 | 10.42 | 10.42 | 0 | 0 | 0 | |
04/12/2013 |
10.29
|
640 | 10.67 | 10.67 | 10.29 | 0 | 0 | 0 | |
03/12/2013 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
02/12/2013 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
29/11/2013 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
28/11/2013 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
27/11/2013 |
10.67
|
5,200 | 10.42 | 10.67 | 10.42 | 0 | 0 | 0 | |
26/11/2013 |
10.42
|
3,000 | 10.22 | 10.42 | 10.42 | 0 | 0 | 0 | |
25/11/2013 |
10.22
|
370 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
22/11/2013 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
21/11/2013 |
10.22
|
150 | 9.84 | 10.22 | 10.16 | 0 | 0 | 0 | |
20/11/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/11/2013 |
9.84
|
80 | 10.54 | 10.54 | 9.84 | 0 | 0 | 0 | |
19/11/2013 |
10.54
|
100 | 10.61 | 10.61 | 10.54 | 0 | 0 | 0 | |
18/11/2013 |
10.61
|
10,100 | 10.05 | 10.61 | 10.12 | 9,000 | 0 | 0.2 | |
15/11/2013 |
10.05
|
4,450 | 10.36 | 10.54 | 10.05 | 0 | 0 | 0 | |
14/11/2013 |
10.36
|
4,060 | 10.36 | 10.36 | 10.12 | 0 | 0 | 0 | |
13/11/2013 |
10.36
|
510 | 10.36 | 10.36 | 9.81 | 0 | 0 | 0 | |
12/11/2013 |
10.36
|
150 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |