Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-9.30 | -24.54% | 1,600 | -700 | -0.0 |
28.60
37.90
28.60
|
2 tháng
(2024-09-16) |
-3.10 | -9.78% | 2,000 | -700 | -0.0 |
28.60
42
28.60
|
3 tháng
(2024-08-16) |
-6.50 | -18.52% | 2,100 | -700 | -0.0 |
28.60
42
28.60
|
6 tháng
(2024-05-20) |
-16.40 | -36.44% | 21,400 | -600 | -0.0 |
28.60
49.50
28.60
|
12 tháng
(2023-11-20) |
-36.30 | -55.93% | 86,844 | 5,400 | 0.3 |
28.60
64.90
28.60
|
24 tháng
(2022-11-25) |
-40.10 | -58.37% | 418,881 | 5,500 | 0.3 |
28.60
77.90
28.60
|
36 tháng
(2021-11-30) |
-36.04 | -55.76% | 769,150 | 2,100 | 0.0 |
28.60
84.90
28.60
|
60 tháng
(2019-12-11) |
-8.69 | -23.30% | 2,167,563 | -4,210 | -0.3 |
28.60
86.36
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
23/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
20/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
19/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
18/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
17/06/2014 |
16.59
|
1,100 | 17.08 | 17.08 | 15.37 | 1,100 | 0 | 0.0 | |
16/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
12/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
11/06/2014 |
17.08
|
100 | 15.86 | 17.08 | 17.08 | 100 | 100 | 0 | |
10/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
09/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
06/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
05/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
04/06/2014 |
15.86
|
100 | 15.37 | 15.86 | 15.86 | 100 | 0 | 0.0 | |
03/06/2014 |
15.37
|
100 | 14.49 | 15.37 | 15.37 | 100 | 0 | 0.0 | |
02/06/2014 |
14.49
|
400 | 16.10 | 16.10 | 14.49 | 100 | 0 | 0.0 | |
30/05/2014 |
16.10
|
25,100 | 14.64 | 16.10 | 14.64 | 100 | 100 | 0 | |
29/05/2014 |
14.64
|
200 | 14.64 | 14.64 | 14.64 | 100 | 0 | 0.0 | |
28/05/2014 |
14.64
|
10,000 | 15.56 | 15.56 | 14.64 | 0 | 0 | 0 | |
27/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
26/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
23/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
22/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
21/05/2014 |
15.56
|
700 | 15.37 | 15.56 | 14.30 | 400 | 400 | -0.0 | |
20/05/2014 |
15.37
|
17,100 | 17.08 | 17.08 | 15.37 | 100 | 7,000 | -0.2 | |
19/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
16/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
15/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
14/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/05/2014 |
17.08
|
100 | 16.59 | 17.08 | 17.08 | 100 | 0 | 0.0 | |
12/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/05/2014 |
16.59
|
100 | 15.61 | 16.59 | 16.59 | 100 | 100 | 0 | |
09/05/2014 |
15.61
|
100 | 15.14 | 15.61 | 15.61 | 100 | 0 | 0.0 | |
08/05/2014 |
15.14
|
2,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
07/05/2014 |
15.14
|
100 | 13.82 | 15.14 | 15.14 | 100 | 0 | 0.0 | |
06/05/2014 |
13.82
|
400 | 15.23 | 15.23 | 13.82 | 400 | 200 | 0.0 | |
05/05/2014 |
15.23
|
100 | 13.86 | 15.23 | 15.23 | 100 | 0 | 0.0 | |
29/04/2014 |
13.86
|
100 | 15.33 | 15.33 | 13.86 | 100 | 0 | 0.0 | |
28/04/2014 |
15.33
|
200 | 13.96 | 15.33 | 12.63 | 200 | 0 | 0.0 | |
25/04/2014 |
13.96
|
500 | 15.42 | 16.09 | 13.96 | 500 | 0 | 0.0 | |
24/04/2014 |
15.42
|
100 | 14.05 | 15.42 | 15.42 | 100 | 0 | 0.0 | |
23/04/2014 |
14.05
|
100 | 12.82 | 14.05 | 14.05 | 100 | 100 | 0 | |
22/04/2014 |
12.82
|
300 | 14.00 | 14.00 | 12.82 | 300 | 0 | 0.0 | |
21/04/2014 |
14.00
|
400 | 15.47 | 16.56 | 14.00 | 400 | 0 | 0.0 | |
18/04/2014 |
15.47
|
100 | 14.15 | 15.47 | 15.47 | 100 | 0 | 0.0 | |
17/04/2014 |
14.15
|
100 | 15.61 | 15.61 | 14.15 | 100 | 0 | 0.0 | |
16/04/2014 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
15/04/2014 |
15.61
|
200 | 14.95 | 15.61 | 13.53 | 200 | 0 | 0.0 | |
14/04/2014 |
14.95
|
5,400 | 16.56 | 16.56 | 14.90 | 400 | 0 | 0.0 | |
11/04/2014 |
16.56
|
2,400 | 15.61 | 16.56 | 14.19 | 1,400 | 0 | 0.0 | |
10/04/2014 |
15.61
|
210 | 15.38 | 15.61 | 15.61 | 210 | 0 | 0.0 | |
08/04/2014 |
15.38
|
100 | 14.43 | 15.38 | 15.38 | 100 | 0 | 0.0 | |
07/04/2014 |
14.43
|
100 | 13.48 | 14.43 | 14.43 | 100 | 0 | 0.0 | |
04/04/2014 |
13.48
|
300 | 13.67 | 14.43 | 13.44 | 300 | 0 | 0.0 | |
03/04/2014 |
13.67
|
200 | 15.14 | 15.14 | 13.67 | 100 | 0 | 0.0 | |
02/04/2014 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
01/04/2014 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
31/03/2014 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
28/03/2014 |
15.14
|
300 | 15.38 | 15.38 | 13.96 | 300 | 0 | 0.0 | |
27/03/2014 |
15.38
|
200 | 15.14 | 15.38 | 15.38 | 200 | 0 | 0.0 | |
26/03/2014 |
15.14
|
100 | 14.19 | 15.14 | 15.14 | 100 | 0 | 0.0 | |
25/03/2014 |
14.19
|
800 | 14.90 | 15.61 | 14.19 | 700 | 0 | 0.0 | |
24/03/2014 |
14.90
|
100 | 15.85 | 15.85 | 14.90 | 100 | 0 | 0.0 | |
21/03/2014 |
15.85
|
4,900 | 15.28 | 16.09 | 14.24 | 1,700 | 0 | 0.1 | |
20/03/2014 |
15.28
|
100 | 15.14 | 15.28 | 15.28 | 100 | 0 | 0.0 | |
19/03/2014 |
15.14
|
1,100 | 14.67 | 15.14 | 14.76 | 1,100 | 0 | 0.0 | |
18/03/2014 |
14.67
|
4,800 | 15.14 | 15.14 | 14.67 | 0 | 0 | 0 | |
17/03/2014 |
15.14
|
3,700 | 15.14 | 15.14 | 14.43 | 600 | 0 | 0.0 | |
14/03/2014 |
15.14
|
300 | 15.09 | 15.38 | 15.14 | 300 | 0 | 0.0 | |
13/03/2014 |
15.09
|
7,300 | 15.09 | 15.14 | 14.43 | 200 | 0 | 0.0 | |
12/03/2014 |
15.09
|
6,000 | 14.48 | 15.61 | 14.19 | 500 | 0 | 0.0 | |
11/03/2014 |
14.48
|
11,500 | 14.67 | 16.09 | 14.48 | 500 | 0 | 0.0 | |
10/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2014 |
14.67
|
2,000 | 13.96 | 14.67 | 13.91 | 200 | 0 | 0.0 | |
07/03/2014 |
13.96
|
200 | 14.19 | 15.56 | 13.96 | 100 | 0 | 0.0 | |
06/03/2014 |
14.19
|
8,800 | 14.64 | 14.64 | 14.19 | 0 | 0 | 0 | |
05/03/2014 |
14.64
|
500 | 14.60 | 15.56 | 13.45 | 500 | 0 | 0.0 | |
04/03/2014 |
14.60
|
10,500 | 13.77 | 14.64 | 13.45 | 500 | 0 | 0.0 | |
03/03/2014 |
13.77
|
9,700 | 15.19 | 16.02 | 13.77 | 6,500 | 0 | 0.2 | |
28/02/2014 |
15.19
|
1,200 | 14.69 | 15.19 | 15.19 | 100 | 0 | 0.0 | |
27/02/2014 |
14.69
|
200 | 14.23 | 14.69 | 14.69 | 100 | 0 | 0.0 | |
26/02/2014 |
14.23
|
18,000 | 15.42 | 16.84 | 14.23 | 200 | 0 | 0.0 | |
25/02/2014 |
15.42
|
4,300 | 16.25 | 16.25 | 14.69 | 4,100 | 0 | 0.1 | |
24/02/2014 |
16.25
|
1,000 | 16.93 | 16.93 | 15.28 | 900 | 0 | 0.0 | |
21/02/2014 |
16.93
|
300 | 16.47 | 16.93 | 16.47 | 300 | 0 | 0.0 | |
20/02/2014 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
19/02/2014 |
16.47
|
6,300 | 16.34 | 16.47 | 14.74 | 6,100 | 0 | 0.2 | |
18/02/2014 |
16.34
|
1,000 | 16.25 | 16.47 | 14.64 | 800 | 0 | 0.0 | |
17/02/2014 |
16.25
|
1,000 | 16.47 | 17.39 | 14.87 | 900 | 0 | 0.0 | |
14/02/2014 |
16.47
|
800 | 17.39 | 17.39 | 15.70 | 700 | 0 | 0.0 | |
13/02/2014 |
17.39
|
2,400 | 16.93 | 17.39 | 15.24 | 2,300 | 0 | 0.1 | |
12/02/2014 |
16.93
|
100 | 15.65 | 16.93 | 16.93 | 100 | 0 | 0.0 | |
11/02/2014 |
15.65
|
1,500 | 14.83 | 16.02 | 13.41 | 1,500 | 0 | 0.0 | |
10/02/2014 |
14.83
|
1,400 | 14.83 | 16.25 | 13.36 | 1,300 | 100 | 0.0 | |
07/02/2014 |
14.83
|
1,200 | 14.83 | 15.79 | 13.50 | 200 | 0 | 0.0 | |
06/02/2014 |
14.83
|
400 | 16.47 | 17.39 | 14.83 | 300 | 0 | 0.0 | |
27/01/2014 |
16.47
|
1,000 | 16.02 | 16.47 | 15.97 | 1,000 | 0 | 0.0 | |
24/01/2014 |
16.02
|
200 | 15.10 | 16.02 | 15.10 | 200 | 0 | 0.0 | |
23/01/2014 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
22/01/2014 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
21/01/2014 |
15.10
|
100 | 14.64 | 15.10 | 15.10 | 100 | 0 | 0.0 |