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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
12.10
|
100 | 12.10 | 12.29 | 12.10 | 0 | 0 | 0 | |
17/09/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
16/09/2014 |
12.10
|
140 | 12.29 | 12.43 | 12.10 | 0 | 0 | 0 | |
15/09/2014 |
12.29
|
20 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
12/09/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
11/09/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
10/09/2014 |
12.29
|
10 | 11.97 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/09/2014 |
11.97
|
820 | 12.49 | 12.49 | 11.97 | 0 | 0 | 0 | |
08/09/2014 |
12.49
|
560 | 12.56 | 12.56 | 12.49 | 550 | 0 | 0.0 | |
05/09/2014 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
04/09/2014 |
12.56
|
10 | 12.43 | 12.56 | 12.56 | 0 | 0 | 0 | |
03/09/2014 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
29/08/2014 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
28/08/2014 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
27/08/2014 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
26/08/2014 |
12.43
|
3,100 | 12.36 | 12.43 | 12.43 | 0 | 0 | 0 | |
25/08/2014 |
12.36
|
1,000 | 12.23 | 12.36 | 12.36 | 0 | 0 | 0 | |
22/08/2014 |
12.23
|
1,500 | 12.16 | 12.23 | 12.16 | 1,000 | 0 | 0.0 | |
21/08/2014 |
12.16
|
4,300 | 11.97 | 12.36 | 12.16 | 0 | 0 | 0 | |
20/08/2014 |
11.97
|
1,000 | 12.16 | 12.16 | 11.97 | 0 | 0 | 0 | |
19/08/2014 |
12.16
|
4,910 | 12.43 | 12.43 | 12.10 | 0 | 0 | 0 | |
18/08/2014 |
12.43
|
540 | 12.10 | 12.43 | 12.10 | 0 | 0 | 0 | |
15/08/2014 |
12.10
|
80 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
14/08/2014 |
12.10
|
4,000 | 12.29 | 12.29 | 12.10 | 0 | 0 | 0 | |
13/08/2014 |
12.29
|
10 | 12.03 | 12.29 | 12.29 | 0 | 0 | 0 | |
12/08/2014 |
12.03
|
10 | 12.29 | 12.29 | 12.03 | 0 | 0 | 0 | |
11/08/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
08/08/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
07/08/2014 |
12.29
|
940 | 11.97 | 12.29 | 11.97 | 0 | 0 | 0 | |
06/08/2014 |
11.97
|
3,790 | 12.43 | 12.43 | 11.97 | 0 | 0 | 0 | |
05/08/2014 |
12.43
|
5,770 | 11.90 | 12.43 | 11.84 | 0 | 0 | 0 | |
04/08/2014 |
11.90
|
10 | 11.97 | 11.97 | 11.90 | 0 | 0 | 0 | |
01/08/2014 |
11.97
|
7,520 | 12.29 | 12.29 | 11.97 | 0 | 0 | 0 | |
31/07/2014 |
12.29
|
10 | 12.10 | 12.29 | 12.29 | 0 | 0 | 0 | |
30/07/2014 |
12.10
|
1,050 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
29/07/2014 |
12.10
|
3,000 | 12.36 | 12.36 | 12.10 | 0 | 0 | 0 | |
28/07/2014 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
25/07/2014 |
12.36
|
20 | 12.16 | 12.43 | 12.36 | 0 | 0 | 0 | |
24/07/2014 |
12.16
|
1,290 | 12.62 | 12.62 | 12.16 | 0 | 0 | 0 | |
23/07/2014 |
12.62
|
20 | 12.36 | 13.21 | 12.62 | 0 | 0 | 0 | |
22/07/2014 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
21/07/2014 |
12.36
|
430 | 12.43 | 12.43 | 12.10 | 0 | 0 | 0 | |
18/07/2014 |
12.43
|
200 | 12.43 | 12.43 | 12.29 | 0 | 0 | 0 | |
17/07/2014 |
12.43
|
6,610 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
16/07/2014 |
12.43
|
11,430 | 12.56 | 12.56 | 12.36 | 0 | 0 | 0 | |
15/07/2014 |
12.56
|
110 | 11.97 | 12.56 | 12.56 | 0 | 0 | 0 | |
14/07/2014 |
11.97
|
1,600 | 12.69 | 12.69 | 11.97 | 0 | 0 | 0 | |
11/07/2014 |
12.69
|
30 | 12.29 | 12.82 | 12.69 | 0 | 0 | 0 | |
10/07/2014 |
12.29
|
2,000 | 13.14 | 13.14 | 12.29 | 0 | 0 | 0 | |
09/07/2014 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
08/07/2014 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
07/07/2014 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
04/07/2014 |
13.14
|
210 | 13.08 | 13.14 | 12.88 | 0 | 0 | 0 | |
03/07/2014 |
13.08
|
80 | 13.34 | 13.34 | 12.95 | 0 | 0 | 0 | |
02/07/2014 |
13.34
|
8,980 | 12.88 | 13.34 | 12.43 | 8,960 | 0 | 0.2 | |
01/07/2014 |
12.88
|
120 | 12.69 | 12.95 | 12.82 | 0 | 0 | 0 | |
30/06/2014 |
12.69
|
30 | 13.08 | 13.08 | 12.69 | 0 | 0 | 0 | |
27/06/2014 |
13.08
|
3,010 | 12.62 | 13.08 | 12.10 | 0 | 0 | 0 | |
26/06/2014 |
12.62
|
10 | 13.34 | 13.34 | 12.62 | 0 | 0 | 0 | |
25/06/2014 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
24/06/2014 |
13.34
|
10 | 13.21 | 13.34 | 13.34 | 0 | 0 | 0 | |
23/06/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
20/06/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
19/06/2014 |
13.21
|
10 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
18/06/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
17/06/2014 |
13.21
|
130 | 13.21 | 14.13 | 13.21 | 0 | 0 | 0 | |
16/06/2014 |
13.21
|
10 | 12.43 | 13.21 | 13.21 | 0 | 0 | 0 | |
13/06/2014 |
12.43
|
10,400 | 12.43 | 12.69 | 12.43 | 10,400 | 0 | 0.2 | |
12/06/2014 |
12.43
|
10 | 13.34 | 13.34 | 12.43 | 0 | 0 | 0 | |
11/06/2014 |
13.34
|
31,380 | 12.95 | 13.34 | 12.88 | 31,380 | 0 | 0.6 | |
10/06/2014 |
12.95
|
25,350 | 12.95 | 13.34 | 12.82 | 25,340 | 0 | 0.5 | |
09/06/2014 |
12.95
|
2,430 | 12.95 | 13.34 | 12.95 | 0 | 0 | 0 | |
06/06/2014 |
12.95
|
7,350 | 12.88 | 13.21 | 12.75 | 0 | 0 | 0 | |
05/06/2014 |
12.88
|
5,900 | 13.14 | 14.06 | 12.36 | 0 | 0 | 0 | |
04/06/2014 |
13.14
|
110 | 13.08 | 13.93 | 13.14 | 0 | 0 | 0 | |
03/06/2014 |
13.08
|
10 | 12.69 | 13.08 | 13.08 | 0 | 0 | 0 | |
02/06/2014 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
30/05/2014 |
12.69
|
10 | 12.10 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/05/2014 |
12.10
|
10 | 12.75 | 12.75 | 12.10 | 0 | 0 | 0 | |
28/05/2014 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
27/05/2014 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 20,000 | 0 | 0.4 | |
26/05/2014 |
12.75
|
30 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
23/05/2014 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
22/05/2014 |
12.75
|
20,000 | 12.56 | 12.75 | 12.43 | 0 | 0 | 0 | |
21/05/2014 |
12.56
|
20 | 11.77 | 12.56 | 12.56 | 0 | 0 | 0 | |
20/05/2014 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
19/05/2014 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/05/2014 |
11.77
|
1,400 | 11.25 | 11.77 | 11.71 | 0 | 0 | 0 | |
15/05/2014 |
11.25
|
1,420 | 11.75 | 12.51 | 11.25 | 0 | 0 | 0 | |
14/05/2014 |
11.75
|
3,300 | 11.06 | 11.75 | 10.68 | 0 | 0 | 0 | |
13/05/2014 |
11.06
|
70 | 10.81 | 11.06 | 10.87 | 0 | 0 | 0 | |
12/05/2014 |
10.81
|
2,000 | 10.75 | 10.81 | 10.75 | 0 | 0 | 0 | |
09/05/2014 |
10.75
|
800 | 10.68 | 11.00 | 10.75 | 0 | 0 | 0 | |
08/05/2014 |
10.68
|
9,010 | 11.37 | 11.37 | 10.62 | 0 | 0 | 0 | |
07/05/2014 |
11.37
|
5,340 | 10.68 | 11.37 | 11.19 | 0 | 0 | 0 | |
06/05/2014 |
10.68
|
50 | 11.44 | 11.44 | 10.68 | 0 | 0 | 0 | |
05/05/2014 |
11.44
|
140 | 12.25 | 12.25 | 11.44 | 0 | 0 | 0 | |
29/04/2014 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
28/04/2014 |
12.25
|
130 | 11.94 | 12.25 | 12.25 | 0 | 0 | 0 | |
25/04/2014 |
11.94
|
130 | 11.56 | 11.94 | 11.00 | 0 | 0 | 0 |