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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
24/04/2014 |
15.41
|
400 | 16.56 | 16.56 | 15.41 | 0 | 0 | 0 | |
23/04/2014 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
22/04/2014 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
21/04/2014 |
16.56
|
300 | 15.99 | 16.56 | 16.56 | 0 | 0 | 0 | |
18/04/2014 |
15.99
|
2,100 | 16.16 | 16.27 | 15.99 | 0 | 0 | 0 | |
17/04/2014 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
16/04/2014 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
15/04/2014 |
16.16
|
100 | 14.73 | 16.16 | 16.16 | 0 | 0 | 0 | |
14/04/2014 |
14.73
|
100 | 15.99 | 15.99 | 14.73 | 0 | 0 | 0 | |
11/04/2014 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
10/04/2014 |
15.99
|
100 | 17.70 | 17.70 | 15.99 | 0 | 0 | 0 | |
08/04/2014 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
07/04/2014 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
04/04/2014 |
17.70
|
2,800 | 16.33 | 17.76 | 17.70 | 0 | 500 | -0.0 | |
03/04/2014 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
02/04/2014 |
16.33
|
200 | 14.84 | 16.33 | 16.33 | 0 | 0 | 0 | |
01/04/2014 |
14.84
|
700 | 15.99 | 16.84 | 14.84 | 0 | 0 | 0 | |
31/03/2014 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
28/03/2014 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
27/03/2014 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
26/03/2014 |
15.99
|
100 | 14.56 | 15.99 | 15.99 | 0 | 0 | 0 | |
25/03/2014 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
24/03/2014 |
14.56
|
120 | 16.16 | 16.16 | 14.56 | 0 | 0 | 0 | |
21/03/2014 |
16.16
|
2,400 | 14.73 | 16.16 | 16.16 | 0 | 0 | 0 | |
20/03/2014 |
14.73
|
1,000 | 13.42 | 14.73 | 14.73 | 0 | 0 | 0 | |
19/03/2014 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
18/03/2014 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
17/03/2014 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
14/03/2014 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
13/03/2014 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
12/03/2014 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
11/03/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/03/2014 |
13.42
|
100 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/03/2014 |
13.42
|
5,100 | 14.76 | 16.21 | 13.42 | 0 | 0 | 0 | |
07/03/2014 |
14.76
|
300 | 16.37 | 17.71 | 14.76 | 0 | 0 | 0 | |
06/03/2014 |
16.37
|
2,100 | 15.78 | 16.37 | 16.37 | 0 | 0 | 0 | |
05/03/2014 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
04/03/2014 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
03/03/2014 |
15.78
|
4 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
28/02/2014 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
27/02/2014 |
15.78
|
1,200 | 15.78 | 15.78 | 15.78 | 0 | 1,200 | -0.0 | |
26/02/2014 |
15.78
|
510 | 14.70 | 15.78 | 15.78 | 0 | 510 | -0.0 | |
25/02/2014 |
14.70
|
100 | 14.38 | 14.70 | 14.70 | 0 | 0 | 0 | |
24/02/2014 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
21/02/2014 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
20/02/2014 |
14.38
|
200 | 14.22 | 14.38 | 14.22 | 0 | 0 | 0 | |
19/02/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
18/02/2014 |
14.22
|
1,700 | 14.33 | 14.33 | 14.22 | 0 | 1,700 | -0.0 | |
17/02/2014 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
14/02/2014 |
14.33
|
200 | 14.22 | 14.33 | 14.33 | 0 | 200 | -0.0 | |
13/02/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
12/02/2014 |
14.22
|
20 | 14.22 | 14.22 | 14.22 | 0 | 10 | -0.0 | |
11/02/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
10/02/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
07/02/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
06/02/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
27/01/2014 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
24/01/2014 |
14.22
|
100 | 14.06 | 14.22 | 14.22 | 0 | 0 | 0 | |
23/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
22/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
21/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
20/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
17/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
16/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
15/01/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
14/01/2014 |
14.06
|
200 | 13.90 | 14.06 | 14.06 | 0 | 0 | 0 | |
13/01/2014 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
10/01/2014 |
13.90
|
100 | 14.76 | 14.76 | 13.90 | 0 | 0 | 0 | |
09/01/2014 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
08/01/2014 |
14.76
|
2,200 | 13.47 | 14.76 | 14.76 | 0 | 1,700 | -0.0 | |
07/01/2014 |
13.47
|
100 | 14.76 | 14.76 | 13.47 | 0 | 0 | 0 | |
06/01/2014 |
14.76
|
200 | 14.49 | 14.76 | 14.76 | 0 | 0 | 0 | |
03/01/2014 |
14.49
|
300 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
02/01/2014 |
14.49
|
599 | 13.95 | 14.49 | 14.49 | 0 | 0 | 0 | |
31/12/2013 |
13.95
|
200 | 13.42 | 13.95 | 13.95 | 0 | 0 | 0 | |
30/12/2013 |
13.42
|
1,300 | 14.49 | 14.49 | 13.42 | 200 | 0 | 0.0 | |
27/12/2013 |
14.49
|
1,900 | 13.95 | 14.49 | 14.49 | 0 | 0 | 0 | |
26/12/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
25/12/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
24/12/2013 |
13.95
|
200 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
23/12/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
20/12/2013 |
13.95
|
400 | 13.42 | 13.95 | 13.95 | 0 | 0 | 0 | |
19/12/2013 |
13.42
|
400 | 13.68 | 13.95 | 13.42 | 0 | 0 | 0 | |
18/12/2013 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
17/12/2013 |
13.68
|
200 | 13.42 | 13.68 | 13.68 | 0 | 0 | 0 | |
16/12/2013 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
13/12/2013 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
12/12/2013 |
13.42
|
14 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
11/12/2013 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/12/2013 |
13.42
|
100 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
09/12/2013 |
13.42
|
200 | 13.95 | 13.95 | 13.42 | 200 | 0 | 0.0 | |
06/12/2013 |
13.95
|
100 | 13.42 | 13.95 | 13.95 | 0 | 0 | 0 | |
05/12/2013 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
04/12/2013 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
03/12/2013 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
02/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/12/2013 |
13.42
|
0 | 12.88 | 13.42 | 13.42 | 0 | 0 | 0 | |
29/11/2013 |
12.88
|
0 | 13.40 | 12.88 | 12.88 | 0 | 0 | 0 | |
28/11/2013 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
27/11/2013 |
13.40
|
300 | 12.88 | 13.40 | 13.40 | 0 | 0 | 0 | |
26/11/2013 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |