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 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
13/07/2015 |
13.56
|
200 | 13.29 | 13.56 | 12.02 | 100 | 0 | 0.0 | |
10/07/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
09/07/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 100 | 18 | 0.0 | |
08/07/2015 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 100 | 18 | 0.0 | |
07/07/2015 |
13.29
|
600 | 13.51 | 14.46 | 13.29 | 100 | 0 | 0.0 | |
06/07/2015 |
13.51
|
200 | 14.25 | 15.10 | 13.51 | 100 | 0 | 0.0 | |
03/07/2015 |
14.25
|
100 | 13.29 | 14.25 | 14.25 | 100 | 0 | 0.0 | |
02/07/2015 |
13.29
|
100 | 13.67 | 13.67 | 13.29 | 0 | 0 | 0 | |
01/07/2015 |
13.67
|
100 | 12.66 | 13.67 | 13.67 | 100 | 0 | 0.0 | |
30/06/2015 |
12.66
|
1,100 | 11.70 | 12.66 | 11.70 | 100 | 1,100 | -0.0 | |
29/06/2015 |
11.70
|
800 | 12.44 | 13.40 | 11.22 | 100 | 0 | 0.0 | |
26/06/2015 |
12.44
|
700 | 13.83 | 13.83 | 12.44 | 0 | 0 | 0 | |
25/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
24/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
23/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
22/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
19/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
18/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
17/06/2015 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
16/06/2015 |
13.83
|
1,004 | 14.30 | 14.30 | 13.77 | 0 | 800 | -0.0 | |
15/06/2015 |
14.30
|
18 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
12/06/2015 |
14.30
|
130 | 13.72 | 14.30 | 14.30 | 100 | 0 | 0.0 | |
11/06/2015 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
10/06/2015 |
13.72
|
220 | 14.20 | 14.20 | 12.82 | 100 | 100 | 0.0 | |
09/06/2015 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
08/06/2015 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
05/06/2015 |
14.20
|
100 | 13.24 | 14.20 | 14.20 | 100 | 0 | 0.0 | |
04/06/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
03/06/2015 |
13.24
|
200 | 13.51 | 13.51 | 12.18 | 100 | 100 | 0.0 | |
02/06/2015 |
13.51
|
200 | 14.25 | 14.25 | 12.87 | 100 | 100 | 0.0 | |
01/06/2015 |
14.25
|
220 | 13.19 | 14.25 | 11.91 | 100 | 100 | 0.0 | |
29/05/2015 |
13.19
|
100 | 14.62 | 14.62 | 13.19 | 0 | 100 | -0.0 | |
28/05/2015 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
27/05/2015 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
26/05/2015 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
25/05/2015 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
22/05/2015 |
14.62
|
100 | 15.32 | 15.32 | 14.62 | 0 | 0 | 0 | |
21/05/2015 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
20/05/2015 |
15.32
|
200 | 14.84 | 15.32 | 13.40 | 100 | 0 | 0.0 | |
19/05/2015 |
14.84
|
24 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
18/05/2015 |
14.84
|
84 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
15/05/2015 |
14.84
|
100 | 14.30 | 14.84 | 14.84 | 100 | 0 | 0.0 | |
14/05/2015 |
14.30
|
100 | 13.99 | 14.30 | 14.30 | 100 | 0 | 0.0 | |
13/05/2015 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
12/05/2015 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
11/05/2015 |
13.99
|
3,000 | 14.04 | 14.04 | 12.66 | 2,400 | 100 | 0.1 | |
08/05/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
07/05/2015 |
14.04
|
40 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
06/05/2015 |
14.04
|
360 | 14.04 | 14.36 | 12.76 | 200 | 0 | 0.0 | |
05/05/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
04/05/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
27/04/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
24/04/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
23/04/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
22/04/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
21/04/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
20/04/2015 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
17/04/2015 |
14.04
|
500 | 14.36 | 14.36 | 12.92 | 200 | 0 | 0.0 | |
16/04/2015 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
15/04/2015 |
14.36
|
700 | 13.24 | 14.36 | 12.02 | 400 | 0 | 0.0 | |
14/04/2015 |
13.24
|
600 | 13.29 | 13.29 | 11.97 | 100 | 0 | 0.0 | |
13/04/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
10/04/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
09/04/2015 |
13.29
|
1,400 | 13.29 | 13.29 | 11.97 | 200 | 1,100 | -0.0 | |
08/04/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
07/04/2015 |
13.29
|
1,000 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
06/04/2015 |
13.29
|
300 | 13.29 | 13.29 | 12.76 | 300 | 0 | 0.0 | |
03/04/2015 |
13.29
|
100 | 12.92 | 13.29 | 13.29 | 0 | 0 | 0 | |
02/04/2015 |
12.92
|
300 | 13.08 | 13.08 | 11.86 | 100 | 0 | 0.0 | |
01/04/2015 |
13.08
|
3,000 | 13.08 | 13.08 | 13.08 | 0 | 1,300 | -0.0 | |
31/03/2015 |
13.08
|
7,200 | 13.19 | 13.19 | 12.02 | 100 | 3,200 | -0.1 | |
30/03/2015 |
13.19
|
300 | 13.19 | 13.19 | 12.02 | 200 | 0 | 0.0 | |
27/03/2015 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
26/03/2015 |
13.19
|
300 | 13.14 | 13.19 | 11.86 | 100 | 0 | 0.0 | |
25/03/2015 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
24/03/2015 |
13.14
|
200 | 13.29 | 13.29 | 11.97 | 100 | 0 | 0.0 | |
23/03/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
20/03/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
19/03/2015 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
18/03/2015 |
13.29
|
2,200 | 13.24 | 13.35 | 13.29 | 0 | 700 | -0.0 | |
17/03/2015 |
13.24
|
900 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
16/03/2015 |
13.24
|
100 | 13.67 | 13.67 | 13.24 | 0 | 0 | 0 | |
13/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
12/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
11/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
10/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
09/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
06/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
05/03/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
04/03/2015 |
13.67
|
300 | 12.76 | 13.67 | 12.87 | 300 | 0 | 0.0 | |
03/03/2015 |
12.76
|
400 | 12.87 | 12.87 | 11.59 | 100 | 100 | 0.0 | |
02/03/2015 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
27/02/2015 |
12.87
|
200 | 12.98 | 12.98 | 11.70 | 100 | 0 | 0.0 | |
26/02/2015 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
25/02/2015: Cổ tức tiền mặt tỉ lệ: 0% | |||||||||
25/02/2015 |
12.98
|
0 | 13.67 | 12.98 | 12.98 | 0 | 0 | 0 | |
24/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
13/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
12/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
11/02/2015 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |