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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2013 |
14.27
|
6,900 | 14.27 | 14.61 | 14.27 | 0 | 0 | 0 | |
04/07/2013 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
03/07/2013 |
14.27
|
4,500 | 15.74 | 15.74 | 14.27 | 0 | 0 | 0 | |
02/07/2013 |
15.74
|
100 | 17.46 | 17.46 | 15.74 | 0 | 0 | 0 | |
01/07/2013 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
28/06/2013 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
27/06/2013 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
26/06/2013 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
25/06/2013 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
24/06/2013 |
17.46
|
1,200 | 20.25 | 20.25 | 17.46 | 0 | 0 | 0 | |
21/06/2013 |
20.25
|
1,900 | 19.05 | 20.25 | 17.20 | 0 | 0 | 0 | |
20/06/2013 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
19/06/2013 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
18/06/2013 |
19.05
|
300 | 17.33 | 19.05 | 16.13 | 0 | 200 | -0.0 | |
17/06/2013 |
17.33
|
100 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
14/06/2013 |
17.33
|
100 | 15.93 | 17.33 | 17.33 | 0 | 0 | 0 | |
13/06/2013 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
12/06/2013 |
15.93
|
1,100 | 17.59 | 17.59 | 15.87 | 0 | 0 | 0 | |
11/06/2013 |
17.59
|
6,000 | 19.19 | 19.19 | 17.59 | 0 | 0 | 0 | |
10/06/2013 |
19.19
|
300 | 17.93 | 19.19 | 17.59 | 0 | 0 | 0 | |
07/06/2013 |
17.93
|
5,700 | 19.85 | 19.85 | 17.93 | 5,000 | 0 | 0.1 | |
06/06/2013 |
19.85
|
600 | 20.78 | 20.78 | 18.72 | 0 | 0 | 0 | |
05/06/2013 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
04/06/2013 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
03/06/2013 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
31/05/2013 |
20.78
|
200 | 18.92 | 20.78 | 19.92 | 0 | 0 | 0 | |
30/05/2013 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
29/05/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2013 |
18.92
|
1,000 | 18.59 | 18.92 | 18.92 | 0 | 0 | 0 | |
28/05/2013 |
18.59
|
100 | 17.96 | 18.59 | 18.59 | 0 | 0 | 0 | |
27/05/2013 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
24/05/2013 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
23/05/2013 |
17.96
|
800 | 16.38 | 17.96 | 16.38 | 0 | 0 | 0 | |
22/05/2013 |
16.38
|
1,500 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
21/05/2013 |
16.38
|
600 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
20/05/2013 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
17/05/2013 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
16/05/2013 |
16.38
|
1,000 | 18.15 | 18.15 | 16.38 | 0 | 0 | 0 | |
15/05/2013 |
18.15
|
100 | 16.51 | 18.15 | 18.15 | 0 | 0 | 0 | |
14/05/2013 |
16.51
|
100 | 18.27 | 18.27 | 16.51 | 0 | 0 | 0 | |
13/05/2013 |
18.27
|
100 | 16.95 | 18.27 | 18.27 | 0 | 0 | 0 | |
10/05/2013 |
16.95
|
200 | 18.72 | 19.54 | 16.95 | 0 | 0 | 0 | |
09/05/2013 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
08/05/2013 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
07/05/2013 |
18.72
|
100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
06/05/2013 |
18.72
|
700 | 17.01 | 18.72 | 15.38 | 0 | 0 | 0 | |
03/05/2013 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
02/05/2013 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
26/04/2013 |
17.01
|
300 | 16.38 | 18.02 | 16.38 | 0 | 0 | 0 | |
25/04/2013 |
16.38
|
100 | 16.51 | 16.51 | 16.38 | 0 | 0 | 0 | |
24/04/2013 |
16.51
|
600 | 15.06 | 16.51 | 13.93 | 0 | 0 | 0 | |
23/04/2013 |
15.06
|
400 | 16.64 | 18.27 | 15.06 | 0 | 0 | 0 | |
22/04/2013 |
16.64
|
100 | 16.07 | 16.64 | 16.64 | 0 | 0 | 0 | |
18/04/2013 |
16.07
|
800 | 14.62 | 16.07 | 13.86 | 0 | 0 | 0 | |
17/04/2013 |
14.62
|
200 | 14.56 | 14.62 | 14.62 | 0 | 0 | 0 | |
16/04/2013 |
14.56
|
100 | 13.23 | 14.56 | 14.56 | 0 | 0 | 0 | |
15/04/2013 |
13.23
|
100 | 13.93 | 13.93 | 13.23 | 0 | 0 | 0 | |
12/04/2013 |
13.93
|
1,800 | 14.49 | 15.44 | 13.93 | 0 | 0 | 0 | |
11/04/2013 |
14.49
|
600 | 15.75 | 15.75 | 14.49 | 0 | 0 | 0 | |
10/04/2013 |
15.75
|
100 | 17.39 | 17.39 | 15.75 | 0 | 0 | 0 | |
09/04/2013 |
17.39
|
1,700 | 16.89 | 17.39 | 16.89 | 1,500 | 0 | 0.0 | |
08/04/2013 |
16.89
|
1,300 | 16.95 | 16.95 | 16.89 | 1,300 | 0 | 0.0 | |
05/04/2013 |
16.95
|
7,000 | 18.91 | 18.91 | 15.63 | 5,000 | 0 | 0.1 | |
04/04/2013 |
18.91
|
1,500 | 17.39 | 18.91 | 15.75 | 1,100 | 0 | 0.0 | |
03/04/2013 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
02/04/2013 |
17.39
|
2,500 | 19.28 | 19.28 | 17.39 | 0 | 0 | 0 | |
01/04/2013 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
29/03/2013 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
28/03/2013 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
27/03/2013 |
19.28
|
3,400 | 21.43 | 21.43 | 19.28 | 0 | 0 | 0 | |
26/03/2013 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
25/03/2013 |
21.43
|
1,200 | 20.35 | 21.55 | 20.80 | 1,100 | 0 | 0.0 | |
22/03/2013 |
20.35
|
100 | 18.84 | 20.35 | 20.35 | 0 | 0 | 0 | |
21/03/2013 |
18.84
|
2,400 | 17.71 | 18.84 | 15.94 | 0 | 100 | -0.0 | |
20/03/2013 |
17.71
|
500 | 16.13 | 17.71 | 17.01 | 0 | 0 | 0 | |
19/03/2013 |
16.13
|
200 | 14.81 | 16.13 | 15.94 | 0 | 0 | 0 | |
18/03/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
15/03/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
14/03/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
13/03/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
12/03/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
11/03/2013 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
08/03/2013 |
14.81
|
100 | 13.99 | 14.81 | 14.81 | 0 | 0 | 0 | |
07/03/2013 |
13.99
|
200 | 14.81 | 14.81 | 13.99 | 0 | 0 | 0 | |
06/03/2013 |
14.81
|
100 | 15.00 | 15.00 | 14.81 | 0 | 0 | 0 | |
05/03/2013 |
15.00
|
100 | 13.67 | 15.00 | 15.00 | 0 | 0 | 0 | |
04/03/2013 |
13.67
|
200 | 15.12 | 15.12 | 13.67 | 0 | 0 | 0 | |
01/03/2013 |
15.12
|
600 | 16.38 | 16.38 | 15.12 | 400 | 0 | 0.0 | |
28/02/2013 |
16.38
|
500 | 16.38 | 16.38 | 14.81 | 0 | 0 | 0 | |
27/02/2013 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
26/02/2013 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
25/02/2013 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
22/02/2013 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
21/02/2013 |
16.38
|
500 | 16.32 | 16.38 | 14.75 | 0 | 0 | 0 | |
20/02/2013 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
19/02/2013 |
16.32
|
100 | 15.25 | 16.32 | 16.32 | 0 | 0 | 0 | |
18/02/2013 |
15.25
|
300 | 16.89 | 16.89 | 15.25 | 0 | 0 | 0 | |
08/02/2013 |
16.89
|
100 | 15.44 | 16.89 | 16.89 | 0 | 0 | 0 | |
07/02/2013 |
15.44
|
1,200 | 16.45 | 16.51 | 15.44 | 0 | 0 | 0 | |
06/02/2013 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
05/02/2013 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |