Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/02/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
02/02/2015 |
14.08
|
60 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
30/01/2015 |
14.08
|
180 | 14.49 | 14.49 | 14.08 | 0 | 0 | 0 | |
29/01/2015 |
14.49
|
200 | 14.29 | 14.49 | 14.49 | 0 | 0 | 0 | |
28/01/2015 |
14.29
|
350 | 14.08 | 14.29 | 14.12 | 0 | 0 | 0 | |
27/01/2015 |
14.08
|
620 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
26/01/2015 |
14.08
|
90 | 14.49 | 14.49 | 14.08 | 0 | 0 | 0 | |
23/01/2015 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
22/01/2015 |
14.49
|
3,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
21/01/2015 |
14.49
|
3,500 | 14.41 | 14.49 | 14.41 | 0 | 0 | 0 | |
20/01/2015 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
19/01/2015 |
14.41
|
3,000 | 14.08 | 14.41 | 14.41 | 0 | 0 | 0 | |
16/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
15/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
14/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
13/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
12/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
09/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
08/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
07/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
06/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
05/01/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
31/12/2014 |
14.08
|
2,500 | 13.88 | 14.08 | 14.08 | 0 | 0 | 0 | |
30/12/2014 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
29/12/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/12/2014 |
13.88
|
4,000 | 13.96 | 14.29 | 13.88 | 0 | 0 | 0 | |
26/12/2014 |
13.96
|
7,690 | 13.70 | 13.96 | 13.77 | 0 | 0 | 0 | |
25/12/2014 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
24/12/2014 |
13.70
|
3,820 | 13.58 | 13.70 | 13.70 | 0 | 0 | 0 | |
23/12/2014 |
13.58
|
3,000 | 13.51 | 13.58 | 13.58 | 0 | 0 | 0 | |
22/12/2014 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
19/12/2014 |
13.51
|
20 | 13.70 | 13.70 | 13.51 | 20 | 0 | 0.0 | |
18/12/2014 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
17/12/2014 |
13.70
|
2,160 | 13.16 | 13.70 | 13.28 | 0 | 0 | 0 | |
16/12/2014 |
13.16
|
1,060 | 13.39 | 13.51 | 13.16 | 60 | 0 | 0.0 | |
15/12/2014 |
13.39
|
6,080 | 13.35 | 13.39 | 13.32 | 0 | 0 | 0 | |
12/12/2014 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
11/12/2014 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/12/2014 |
13.35
|
100 | 13.47 | 13.47 | 13.35 | 0 | 0 | 0 | |
09/12/2014 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
08/12/2014 |
13.47
|
2,650 | 13.39 | 13.47 | 13.32 | 50 | 0 | 0.0 | |
05/12/2014 |
13.39
|
2,700 | 13.55 | 13.55 | 13.39 | 50 | 0 | 0.0 | |
04/12/2014 |
13.55
|
6,270 | 13.70 | 13.70 | 13.51 | 0 | 0 | 0 | |
03/12/2014 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
02/12/2014 |
13.70
|
10 | 13.55 | 13.70 | 13.70 | 0 | 0 | 0 | |
01/12/2014 |
13.55
|
50 | 13.62 | 13.62 | 13.55 | 50 | 0 | 0.0 | |
28/11/2014 |
13.62
|
1,710 | 13.32 | 13.62 | 13.32 | 0 | 0 | 0 | |
27/11/2014 |
13.32
|
2,300 | 13.47 | 13.47 | 13.32 | 100 | 0 | 0.0 | |
26/11/2014 |
13.47
|
20 | 13.47 | 13.47 | 13.47 | 20 | 0 | 0.0 | |
25/11/2014 |
13.47
|
30 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
24/11/2014 |
13.47
|
5,090 | 13.13 | 13.47 | 13.32 | 0 | 0 | 0 | |
21/11/2014 |
13.13
|
80 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
20/11/2014 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
19/11/2014 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
18/11/2014 |
13.13
|
500 | 13.16 | 13.16 | 13.13 | 0 | 0 | 0 | |
17/11/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
14/11/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
13/11/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
12/11/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
11/11/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
10/11/2014 |
13.16
|
800 | 13.20 | 13.20 | 13.16 | 0 | 0 | 0 | |
07/11/2014 |
13.20
|
1,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
06/11/2014 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
05/11/2014 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
04/11/2014 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
03/11/2014 |
13.20
|
1,680 | 13.01 | 13.20 | 13.01 | 0 | 0 | 0 | |
31/10/2014 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
30/10/2014 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
29/10/2014 |
13.01
|
1,010 | 13.51 | 13.51 | 13.01 | 0 | 0 | 0 | |
28/10/2014 |
13.51
|
90 | 13.43 | 13.51 | 13.51 | 90 | 0 | 0.0 | |
27/10/2014 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
24/10/2014 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
23/10/2014 |
13.43
|
2,590 | 13.51 | 13.51 | 12.94 | 0 | 0 | 0 | |
22/10/2014 |
13.51
|
2,500 | 13.43 | 13.51 | 13.32 | 2,000 | 0 | 0.1 | |
21/10/2014 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/10/2014 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
17/10/2014 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
16/10/2014 |
13.43
|
1,700 | 13.32 | 13.43 | 13.43 | 0 | 0 | 0 | |
15/10/2014 |
13.32
|
300 | 13.39 | 13.39 | 13.32 | 0 | 0 | 0 | |
14/10/2014 |
13.39
|
200 | 13.32 | 13.39 | 13.39 | 0 | 0 | 0 | |
13/10/2014 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
10/10/2014 |
13.32
|
90 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
09/10/2014 |
13.32
|
7,000 | 13.32 | 13.35 | 13.32 | 0 | 0 | 0 | |
08/10/2014 |
13.32
|
2,210 | 13.43 | 13.43 | 13.32 | 0 | 0 | 0 | |
07/10/2014 |
13.43
|
6,530 | 13.13 | 13.43 | 13.13 | 0 | 0 | 0 | |
06/10/2014 |
13.13
|
120 | 12.97 | 13.13 | 12.97 | 0 | 0 | 0 | |
03/10/2014 |
12.97
|
2,810 | 12.97 | 13.01 | 12.94 | 0 | 0 | 0 | |
02/10/2014 |
12.97
|
110 | 12.97 | 12.97 | 12.94 | 0 | 0 | 0 | |
01/10/2014 |
12.97
|
10 | 12.94 | 12.97 | 12.97 | 0 | 0 | 0 | |
30/09/2014 |
12.94
|
1,200 | 13.66 | 13.66 | 12.94 | 0 | 0 | 0 | |
29/09/2014 |
13.66
|
1,910 | 12.94 | 13.66 | 12.06 | 0 | 0 | 0 | |
26/09/2014 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
25/09/2014 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
24/09/2014 |
12.94
|
3,000 | 13.51 | 13.51 | 12.94 | 0 | 0 | 0 | |
23/09/2014 |
13.51
|
10,000 | 13.32 | 13.51 | 13.32 | 0 | 0 | 0 | |
22/09/2014 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
19/09/2014 |
13.32
|
2,150 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
18/09/2014 |
13.32
|
1,500 | 12.94 | 13.32 | 12.94 | 0 | 0 | 0 | |
17/09/2014 |
12.94
|
370 | 13.28 | 13.28 | 12.94 | 0 | 0 | 0 | |
16/09/2014 |
13.28
|
1,000 | 13.24 | 13.28 | 13.28 | 0 | 0 | 0 | |
15/09/2014 |
13.24
|
10 | 13.24 | 13.24 | 13.24 | 10 | 0 | 0.0 |