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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
14.74
|
500 | 16.07 | 16.07 | 14.74 | 0 | 0 | 0 | |
13/07/2015 |
16.07
|
9,500 | 14.67 | 16.07 | 15.09 | 0 | 0 | 0 | |
10/07/2015 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
09/07/2015 |
14.67
|
600 | 15.44 | 15.51 | 14.67 | 500 | 0 | 0.0 | |
08/07/2015 |
15.44
|
4,700 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
07/07/2015 |
15.44
|
6,310 | 16.07 | 16.07 | 15.44 | 0 | 0 | 0 | |
06/07/2015 |
16.07
|
2,001 | 17.46 | 17.46 | 16.07 | 0 | 0 | 0 | |
03/07/2015 |
17.46
|
400 | 16.07 | 17.46 | 17.46 | 0 | 0 | 0 | |
02/07/2015 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
01/07/2015 |
16.07
|
100 | 17.81 | 17.81 | 16.07 | 0 | 0 | 0 | |
30/06/2015 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
29/06/2015 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
26/06/2015 |
17.81
|
600 | 17.39 | 17.81 | 17.46 | 0 | 0 | 0 | |
25/06/2015 |
17.39
|
11,200 | 16.07 | 17.39 | 15.93 | 0 | 0 | 0 | |
24/06/2015 |
16.07
|
12,600 | 16.00 | 16.20 | 15.58 | 400 | 0 | 0.0 | |
23/06/2015 |
16.00
|
5,000 | 15.44 | 16.00 | 16.00 | 0 | 0 | 0 | |
22/06/2015 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
19/06/2015 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
18/06/2015 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
17/06/2015 |
15.44
|
500 | 15.72 | 15.72 | 15.16 | 0 | 0 | 0 | |
16/06/2015 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
15/06/2015 |
15.72
|
500 | 15.44 | 15.72 | 15.51 | 300 | 0 | 0.0 | |
12/06/2015 |
15.44
|
712 | 15.37 | 15.44 | 15.37 | 0 | 0 | 0 | |
11/06/2015 |
15.37
|
3,700 | 15.02 | 15.37 | 15.37 | 0 | 0 | 0 | |
10/06/2015 |
15.02
|
2,700 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
09/06/2015 |
15.02
|
4,600 | 15.02 | 15.16 | 15.02 | 0 | 0 | 0 | |
08/06/2015 |
15.02
|
6,300 | 15.02 | 15.16 | 14.81 | 0 | 4,300 | -0.1 | |
05/06/2015 |
15.02
|
1,100 | 14.67 | 15.02 | 15.02 | 0 | 0 | 0 | |
04/06/2015 |
14.67
|
1,200 | 14.81 | 14.88 | 14.67 | 0 | 0 | 0 | |
03/06/2015 |
14.81
|
6,200 | 14.46 | 14.81 | 14.67 | 0 | 0 | 0 | |
02/06/2015 |
14.46
|
600 | 14.11 | 14.46 | 14.32 | 0 | 0 | 0 | |
01/06/2015 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
29/05/2015 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
28/05/2015 |
14.11
|
1,000 | 13.97 | 14.11 | 14.11 | 0 | 0 | 0 | |
27/05/2015 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
26/05/2015 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
25/05/2015 |
13.97
|
800 | 13.62 | 13.97 | 13.69 | 200 | 0 | 0.0 | |
22/05/2015 |
13.62
|
2,000 | 13.62 | 13.69 | 13.62 | 0 | 0 | 0 | |
21/05/2015 |
13.62
|
4,100 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
20/05/2015 |
13.62
|
1,333 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
19/05/2015 |
13.62
|
400 | 13.20 | 13.62 | 13.62 | 0 | 400 | -0.0 | |
18/05/2015 |
13.20
|
5,200 | 14.67 | 14.81 | 13.20 | 0 | 0 | 0 | |
15/05/2015 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
14/05/2015 |
14.67
|
700 | 13.90 | 14.67 | 14.67 | 0 | 0 | 0 | |
13/05/2015: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
13/05/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
12/05/2015 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
11/05/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
08/05/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
07/05/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
06/05/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
05/05/2015 |
13.90
|
4,000 | 14.03 | 14.03 | 13.90 | 0 | 4,000 | -0.1 | |
04/05/2015 |
14.03
|
2,000 | 14.23 | 14.23 | 14.03 | 0 | 1,300 | -0.0 | |
27/04/2015 |
14.23
|
1,700 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
24/04/2015 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/04/2015 |
14.23
|
2,200 | 14.23 | 14.23 | 14.03 | 0 | 0 | 0 | |
22/04/2015 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
21/04/2015 |
14.23
|
666 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
20/04/2015 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
17/04/2015 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
16/04/2015 |
14.23
|
5,066 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
15/04/2015 |
14.23
|
2,600 | 14.56 | 14.56 | 14.23 | 0 | 0 | 0 | |
14/04/2015 |
14.56
|
100 | 13.90 | 14.56 | 14.56 | 100 | 0 | 0.0 | |
13/04/2015 |
13.90
|
166 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
10/04/2015 |
13.90
|
1,300 | 13.90 | 13.90 | 13.90 | 100 | 0 | 0.0 | |
09/04/2015 |
13.90
|
3,700 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
08/04/2015 |
13.90
|
800 | 13.90 | 14.03 | 13.90 | 200 | 0 | 0.0 | |
07/04/2015 |
13.90
|
3,108 | 13.50 | 13.90 | 13.24 | 100 | 0 | 0.0 | |
06/04/2015 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/04/2015 |
13.50
|
66 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
02/04/2015 |
13.50
|
1,866 | 13.44 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/04/2015 |
13.44
|
2,000 | 13.70 | 13.70 | 13.44 | 0 | 0 | 0 | |
31/03/2015 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
30/03/2015 |
13.70
|
64 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
27/03/2015 |
13.70
|
800 | 13.70 | 13.77 | 13.70 | 100 | 0 | 0.0 | |
26/03/2015 |
13.70
|
1,500 | 13.57 | 13.70 | 13.57 | 500 | 0 | 0.0 | |
25/03/2015 |
13.57
|
500 | 13.44 | 13.57 | 13.57 | 500 | 0 | 0.0 | |
24/03/2015 |
13.44
|
1,900 | 13.37 | 13.44 | 13.37 | 0 | 1,800 | -0.0 | |
23/03/2015 |
13.37
|
1,000 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
20/03/2015 |
13.37
|
1,400 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
19/03/2015 |
13.37
|
2,900 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
18/03/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
17/03/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
16/03/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
13/03/2015 |
13.37
|
4,600 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/03/2015 |
13.37
|
1,100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
11/03/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
10/03/2015 |
13.37
|
2,100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
09/03/2015 |
13.37
|
9,000 | 13.30 | 13.37 | 13.30 | 0 | 0 | 0 | |
06/03/2015 |
13.30
|
603 | 13.24 | 13.57 | 13.24 | 0 | 0 | 0 | |
05/03/2015 |
13.24
|
326 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
04/03/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
03/03/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
02/03/2015 |
13.24
|
1,400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
27/02/2015 |
13.24
|
16 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
26/02/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
25/02/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
24/02/2015 |
13.24
|
300 | 12.77 | 13.24 | 13.24 | 0 | 0 | 0 | |
13/02/2015 |
12.77
|
100 | 12.58 | 12.77 | 12.77 | 0 | 0 | 0 | |
12/02/2015 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
11/02/2015 |
12.58
|
600 | 13.90 | 13.90 | 12.58 | 0 | 0 | 0 |