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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/12/2014 |
16.75
|
110 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
05/12/2014 |
16.75
|
120 | 16.43 | 16.75 | 16.43 | 0 | 0 | 0 | |
04/12/2014 |
16.75
|
220 | 15.85 | 16.75 | 15.85 | 0 | 0 | 0 | |
03/12/2014 |
16.75
|
270 | 16.11 | 16.75 | 16.11 | 0 | 0 | 0 | |
02/12/2014 |
16.11
|
2,100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
01/12/2014 |
15.53
|
80 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
28/11/2014 |
16.11
|
3,250 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
27/11/2014 |
15.91
|
550 | 16.11 | 16.94 | 15.91 | 0 | 0 | 0 | |
26/11/2014 |
17.01
|
270 | 15.85 | 17.01 | 15.85 | 0 | 0 | 0 | |
25/11/2014 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
24/11/2014 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
21/11/2014 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
20/11/2014 |
17.01
|
240 | 17.01 | 17.01 | 16.75 | 0 | 0 | 0 | |
19/11/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
18/11/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
17/11/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
14/11/2014 |
17.07
|
240 | 16.75 | 17.07 | 16.75 | 0 | 0 | 0 | |
13/11/2014 |
17.07
|
5,290 | 16.43 | 17.07 | 16.43 | 0 | 0 | 0 | |
12/11/2014 |
16.75
|
320 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
11/11/2014 |
16.75
|
190 | 16.43 | 17.33 | 16.43 | 0 | 0 | 0 | |
10/11/2014 |
16.88
|
9,970 | 16.11 | 16.88 | 16.11 | 0 | 5,670 | -0.1 | |
07/11/2014 |
16.43
|
10,910 | 16.43 | 16.88 | 16.43 | 0 | 0 | 0 | |
06/11/2014 |
16.75
|
11,240 | 16.30 | 16.75 | 16.30 | 0 | 0 | 0 | |
05/11/2014 |
15.98
|
7,000 | 16.36 | 16.36 | 15.98 | 0 | 0 | 0 | |
04/11/2014 |
16.36
|
14,010 | 16.36 | 16.36 | 15.65 | 0 | 0 | 0 | |
03/11/2014 |
16.36
|
1,000 | 16.11 | 16.36 | 16.11 | 0 | 0 | 0 | |
31/10/2014 |
16.43
|
13,130 | 16.36 | 16.43 | 15.40 | 0 | 0 | 0 | |
30/10/2014 |
16.43
|
6,000 | 15.72 | 16.43 | 15.72 | 0 | 0 | 0 | |
29/10/2014 |
15.72
|
3,700 | 15.33 | 15.72 | 15.33 | 0 | 0 | 0 | |
28/10/2014 |
15.40
|
2,160 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
27/10/2014 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
24/10/2014 |
15.40
|
820 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
23/10/2014 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
22/10/2014 |
15.40
|
110 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 | |
21/10/2014 |
14.43
|
50 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
20/10/2014 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
17/10/2014 |
15.46
|
110 | 14.43 | 15.46 | 14.43 | 0 | 0 | 0 | |
16/10/2014 |
15.46
|
2,510 | 14.62 | 15.46 | 14.62 | 0 | 0 | 0 | |
15/10/2014 |
15.46
|
210 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
14/10/2014 |
15.59
|
170 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
13/10/2014 |
15.59
|
2,480 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
10/10/2014 |
16.36
|
210 | 15.46 | 16.36 | 15.46 | 0 | 0 | 0 | |
09/10/2014 |
16.36
|
10 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
08/10/2014 |
16.11
|
5,260 | 15.20 | 16.11 | 15.20 | 0 | 5,040 | -0.1 | |
07/10/2014 |
15.46
|
620 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
06/10/2014 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
03/10/2014 |
14.82
|
400 | 13.85 | 15.85 | 13.85 | 0 | 0 | 0 | |
02/10/2014 |
14.88
|
1,360 | 14.37 | 15.27 | 14.37 | 0 | 0 | 0 | |
01/10/2014 |
14.37
|
640 | 14.82 | 15.46 | 14.37 | 0 | 0 | 0 | |
30/09/2014 |
14.82
|
16,130 | 14.75 | 15.85 | 14.75 | 0 | 0 | 0 | |
29/09/2014 |
15.85
|
3,000 | 15.78 | 16.56 | 15.78 | 0 | 0 | 0 | |
26/09/2014 |
16.94
|
14,500 | 15.85 | 17.33 | 15.85 | 0 | 0 | 0 | |
25/09/2014 |
17.01
|
5,050 | 17.01 | 17.07 | 16.56 | 0 | 0 | 0 | |
24/09/2014 |
15.98
|
12,270 | 15.98 | 15.98 | 15.98 | 0 | 100 | -0.0 | |
23/09/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/09/2014 |
14.95
|
5,230 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
22/09/2014 |
13.98
|
22,230 | 13.98 | 13.98 | 13.98 | 0 | 100 | -0.0 | |
19/09/2014 |
13.10
|
240 | 12.59 | 13.10 | 12.59 | 0 | 0 | 0 | |
18/09/2014 |
13.10
|
15,810 | 11.96 | 13.10 | 11.96 | 0 | 10 | -0.0 | |
17/09/2014 |
12.34
|
110 | 13.85 | 13.85 | 12.34 | 0 | 0 | 0 | |
16/09/2014 |
13.22
|
3,540 | 13.73 | 14.48 | 12.91 | 0 | 0 | 0 | |
15/09/2014 |
13.73
|
8,510 | 13.10 | 13.79 | 12.97 | 0 | 2,830 | -0.1 | |
12/09/2014 |
13.10
|
5,280 | 13.22 | 13.98 | 12.66 | 1,890 | 0 | 0.0 | |
11/09/2014 |
13.10
|
6,810 | 12.53 | 13.35 | 12.53 | 0 | 10 | -0.0 | |
10/09/2014 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
09/09/2014 |
12.53
|
4,510 | 12.59 | 12.59 | 11.65 | 0 | 0 | 0 | |
08/09/2014 |
12.41
|
1,210 | 12.28 | 12.41 | 12.22 | 0 | 0 | 0 | |
05/09/2014 |
11.65
|
3,030 | 12.47 | 12.53 | 11.65 | 0 | 0 | 0 | |
04/09/2014 |
11.84
|
430 | 11.71 | 12.28 | 11.71 | 0 | 0 | 0 | |
03/09/2014 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
29/08/2014 |
12.53
|
12,000 | 11.40 | 12.53 | 11.40 | 240 | 0 | 0.0 | |
28/08/2014 |
12.22
|
1,010 | 11.46 | 12.22 | 11.46 | 0 | 0 | 0 | |
27/08/2014 |
12.28
|
1,030 | 11.71 | 12.28 | 11.71 | 0 | 0 | 0 | |
26/08/2014 |
12.59
|
1,010 | 12.03 | 12.59 | 12.03 | 0 | 0 | 0 | |
25/08/2014 |
12.91
|
20,160 | 12.91 | 12.91 | 12.09 | 0 | 0 | 0 | |
22/08/2014 |
12.97
|
3,430 | 11.96 | 12.97 | 11.96 | 0 | 0 | 0 | |
21/08/2014 |
12.22
|
1,150 | 12.15 | 12.22 | 11.52 | 0 | 0 | 0 | |
20/08/2014 |
12.22
|
870 | 11.96 | 12.22 | 11.96 | 0 | 0 | 0 | |
19/08/2014 |
12.22
|
3,100 | 11.65 | 12.22 | 11.02 | 0 | 90 | -0.0 | |
18/08/2014 |
11.46
|
460 | 11.15 | 11.46 | 11.15 | 0 | 0 | 0 | |
15/08/2014 |
11.59
|
10 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
14/08/2014 |
11.27
|
2,110 | 11.33 | 11.33 | 11.02 | 0 | 50 | -0.0 | |
13/08/2014 |
10.83
|
200 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
12/08/2014 |
10.14
|
2,170 | 11.27 | 11.27 | 10.14 | 0 | 0 | 0 | |
11/08/2014 |
10.58
|
4,570 | 11.27 | 11.27 | 10.58 | 0 | 0 | 0 | |
08/08/2014 |
11.33
|
210 | 11.65 | 11.65 | 11.33 | 0 | 0 | 0 | |
07/08/2014 |
11.40
|
580 | 11.59 | 11.59 | 11.40 | 0 | 0 | 0 | |
06/08/2014 |
11.59
|
1,130 | 11.65 | 11.65 | 11.33 | 0 | 0 | 0 | |
05/08/2014 |
11.33
|
110 | 11.27 | 11.33 | 11.27 | 0 | 0 | 0 | |
04/08/2014 |
11.27
|
3,640 | 11.33 | 11.33 | 11.27 | 0 | 0 | 0 | |
01/08/2014 |
11.33
|
270 | 11.27 | 11.33 | 11.27 | 0 | 0 | 0 | |
31/07/2014 |
11.65
|
10 | 11.65 | 11.65 | 11.65 | 0 | 10 | -0.0 | |
30/07/2014 |
11.33
|
730 | 11.65 | 11.65 | 11.21 | 0 | 20 | -0.0 | |
29/07/2014 |
11.08
|
10 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/07/2014 |
11.65
|
2,270 | 11.15 | 11.65 | 11.15 | 0 | 10 | -0.0 | |
25/07/2014 |
11.65
|
20 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
24/07/2014 |
11.33
|
490 | 11.78 | 11.78 | 11.33 | 0 | 0 | 0 | |
23/07/2014 |
11.08
|
1,220 | 11.27 | 11.27 | 11.08 | 0 | 0 | 0 | |
22/07/2014 |
11.02
|
4,670 | 11.33 | 11.78 | 11.02 | 0 | 4,440 | -0.1 | |
21/07/2014 |
11.33
|
4,120 | 11.40 | 11.40 | 11.33 | 3,500 | 1,990 | 0.0 | |
18/07/2014 |
11.78
|
5,970 | 11.08 | 11.78 | 11.08 | 0 | 170 | -0.0 |