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 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
14.78
|
9,100 | 14.89 | 14.89 | 14.78 | 4,000 | 0 | 0.1 | |
13/07/2015 |
14.89
|
1,200 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
10/07/2015 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
09/07/2015 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 100 | 0 | 0.0 | |
08/07/2015 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 100 | -0.0 | |
07/07/2015 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
06/07/2015 |
14.78
|
7,600 | 14.78 | 14.78 | 14.78 | 7,600 | 0 | 0.2 | |
03/07/2015 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
02/07/2015 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
01/07/2015 |
14.83
|
100 | 14.83 | 14.83 | 14.83 | 0 | 100 | -0.0 | |
30/06/2015 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
29/06/2015 |
14.89
|
6,000 | 14.89 | 14.89 | 14.89 | 5,800 | 6,000 | -0.0 | |
26/06/2015 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
25/06/2015 |
14.89
|
1,000 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
24/06/2015 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
23/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
22/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
19/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
18/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
17/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
16/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
15/06/2015: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
15/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
12/06/2015 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
11/06/2015 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 100 | -0.0 | |
10/06/2015 |
14.96
|
56,400 | 14.96 | 14.96 | 14.96 | 56,200 | 100 | 1.6 | |
09/06/2015 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
08/06/2015 |
14.96
|
10,000 | 14.96 | 14.96 | 14.96 | 10,000 | 0 | 0.3 | |
05/06/2015 |
14.80
|
9,000 | 15.01 | 15.01 | 14.80 | 7,600 | 0 | 0.2 | |
04/06/2015 |
15.01
|
7,700 | 15.17 | 15.17 | 15.01 | 7,300 | 0 | 0.2 | |
03/06/2015 |
15.17
|
4,000 | 15.17 | 15.17 | 15.17 | 3,600 | 0 | 0.1 | |
02/06/2015 |
15.33
|
3,000 | 15.33 | 15.33 | 15.33 | 3,000 | 0 | 0.1 | |
01/06/2015 |
15.33
|
4,600 | 15.49 | 15.49 | 15.33 | 3,000 | 0 | 0.1 | |
29/05/2015 |
15.49
|
1,100 | 15.49 | 15.49 | 15.49 | 1,100 | 0 | 0.0 | |
28/05/2015 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
27/05/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
26/05/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
25/05/2015 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 100 | 0 | 0.0 | |
22/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
21/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
20/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
19/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
18/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
15/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
14/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
13/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
12/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
11/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
08/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 100 | -0.0 | |
07/05/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
06/05/2015 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 100 | -0.0 | |
05/05/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
04/05/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
27/04/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
24/04/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
23/04/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
22/04/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
21/04/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
20/04/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
17/04/2015 |
15.76
|
200 | 15.49 | 15.76 | 15.49 | 0 | 0 | 0 | |
16/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
15/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
14/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
13/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
10/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
09/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
08/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 100 | 0 | 0.0 | |
07/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
06/04/2015 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 7,300 | 0 | 0.2 | |
03/04/2015 |
15.97
|
1,800 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
02/04/2015 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
01/04/2015 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
31/03/2015 |
16.02
|
500 | 16.02 | 16.02 | 16.02 | 500 | 0 | 0.0 | |
30/03/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
27/03/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
26/03/2015 |
15.49
|
900 | 15.49 | 15.49 | 15.49 | 900 | 0 | 0.0 | |
25/03/2015 |
15.22
|
200 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
24/03/2015 |
14.96
|
500 | 15.01 | 15.01 | 14.96 | 0 | 0 | 0 | |
23/03/2015 |
15.01
|
200 | 15.22 | 15.22 | 15.01 | 0 | 0 | 0 | |
20/03/2015 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
19/03/2015 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
18/03/2015 |
14.96
|
200 | 14.90 | 14.96 | 14.90 | 0 | 0 | 0 | |
17/03/2015 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
16/03/2015 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
13/03/2015 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
12/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
11/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
10/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
09/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 100 | 0 | 0.0 | |
06/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 3,600 | 0 | 0.1 | |
05/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
04/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
03/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
02/03/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
27/02/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
26/02/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
25/02/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
24/02/2015 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
13/02/2015 |
18.05
|
400 | 17.89 | 18.05 | 17.89 | 0 | 0 | 0 | |
12/02/2015 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
11/02/2015 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |