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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2014 |
19.65
|
7,410 | 19.10 | 19.65 | 18.83 | 0 | 0 | 0 | |
05/09/2014 |
19.10
|
1,640 | 18.56 | 19.10 | 19.10 | 0 | 0 | 0 | |
04/09/2014 |
18.56
|
70 | 18.88 | 18.88 | 18.39 | 0 | 0 | 0 | |
03/09/2014 |
18.88
|
770 | 20.30 | 20.30 | 18.88 | 50 | 0 | 0.0 | |
29/08/2014 |
20.30
|
10 | 19.05 | 20.30 | 20.30 | 0 | 0 | 0 | |
28/08/2014 |
19.05
|
60 | 18.50 | 19.05 | 18.28 | 0 | 0 | 0 | |
27/08/2014 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/08/2014 |
18.50
|
210 | 17.79 | 18.50 | 17.79 | 0 | 0 | 0 | |
25/08/2014 |
17.79
|
10 | 19.10 | 19.10 | 17.79 | 0 | 0 | 0 | |
22/08/2014 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
21/08/2014 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
20/08/2014 |
19.10
|
800 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
19/08/2014 |
19.10
|
5,200 | 18.56 | 19.65 | 17.30 | 0 | 5,130 | -0.2 | |
18/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/08/2014 |
18.56
|
1,210 | 18.01 | 19.10 | 18.56 | 0 | 1,110 | -0.0 | |
15/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
14/08/2014 |
18.01
|
90 | 17.48 | 18.01 | 18.01 | 0 | 0 | 0 | |
13/08/2014 |
17.48
|
8,020 | 18.01 | 18.01 | 17.48 | 0 | 0 | 0 | |
12/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
11/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
08/08/2014 |
18.01
|
90 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
07/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
06/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
05/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
04/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
01/08/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
31/07/2014 |
18.01
|
1,050 | 18.54 | 18.54 | 18.01 | 0 | 0 | 0 | |
30/07/2014 |
18.54
|
40 | 18.54 | 18.54 | 18.27 | 0 | 0 | 0 | |
29/07/2014 |
18.54
|
10 | 17.48 | 18.54 | 18.54 | 0 | 0 | 0 | |
28/07/2014 |
17.48
|
60 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
25/07/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
24/07/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
23/07/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
22/07/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
21/07/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
18/07/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
17/07/2014 |
17.48
|
50 | 16.42 | 17.48 | 17.48 | 0 | 0 | 0 | |
16/07/2014 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
15/07/2014 |
16.42
|
630 | 15.36 | 16.42 | 16.37 | 0 | 0 | 0 | |
14/07/2014 |
15.36
|
10 | 16.42 | 16.42 | 15.36 | 0 | 0 | 0 | |
11/07/2014 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
10/07/2014 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
09/07/2014 |
16.42
|
1,730 | 15.89 | 16.42 | 15.89 | 0 | 1,720 | -0.1 | |
08/07/2014 |
15.89
|
840 | 16.10 | 16.10 | 15.89 | 0 | 0 | 0 | |
07/07/2014 |
16.10
|
10 | 17.27 | 17.27 | 16.10 | 0 | 0 | 0 | |
04/07/2014 |
17.27
|
10 | 18.54 | 18.54 | 17.27 | 0 | 0 | 0 | |
03/07/2014 |
18.54
|
10 | 17.48 | 18.54 | 18.54 | 0 | 0 | 0 | |
02/07/2014 |
17.48
|
300 | 17.00 | 17.48 | 17.48 | 0 | 0 | 0 | |
01/07/2014 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
30/06/2014 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
27/06/2014 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/06/2014 |
17.00
|
10 | 15.89 | 17.00 | 17.00 | 0 | 0 | 0 | |
25/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
24/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
23/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
20/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
19/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
18/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
17/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
16/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
13/06/2014 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
12/06/2014 |
15.89
|
1,850 | 16.95 | 16.95 | 15.89 | 0 | 1,000 | -0.0 | |
11/06/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
10/06/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
09/06/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
06/06/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
05/06/2014 |
16.95
|
510 | 16.95 | 18.01 | 16.95 | 0 | 0 | 0 | |
04/06/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
03/06/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
02/06/2014 |
16.95
|
2,500 | 16.95 | 16.95 | 16.95 | 0 | 2,500 | -0.1 | |
30/05/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
29/05/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
28/05/2014 |
16.95
|
60 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
27/05/2014 |
16.95
|
20 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
26/05/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
23/05/2014 |
16.95
|
700 | 16.95 | 16.95 | 16.95 | 0 | 700 | -0.0 | |
22/05/2014 |
16.95
|
1,090 | 17.48 | 17.48 | 16.95 | 0 | 1,090 | -0.0 | |
21/05/2014 |
17.48
|
200 | 16.95 | 17.48 | 17.48 | 0 | 200 | -0.0 | |
20/05/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
19/05/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
16/05/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
15/05/2014 |
16.95
|
100 | 17.22 | 17.22 | 16.95 | 0 | 0 | 0 | |
14/05/2014 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
13/05/2014 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
12/05/2014 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
09/05/2014 |
17.22
|
10 | 17.48 | 17.48 | 17.22 | 0 | 0 | 0 | |
08/05/2014 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
07/05/2014 |
17.48
|
4,130 | 17.48 | 17.48 | 17.48 | 2,700 | 0 | 0.1 | |
06/05/2014 |
17.48
|
1,500 | 17.74 | 17.74 | 17.48 | 0 | 0 | 0 | |
05/05/2014 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
29/04/2014 |
17.74
|
820 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
28/04/2014 |
17.74
|
1,200 | 17.74 | 17.74 | 17.74 | 1,200 | 0 | 0.0 | |
25/04/2014 |
17.74
|
90 | 17.48 | 17.74 | 17.74 | 90 | 0 | 0.0 | |
24/04/2014 |
17.48
|
370 | 17.74 | 17.74 | 17.48 | 0 | 0 | 0 | |
23/04/2014 |
17.74
|
1,700 | 18.01 | 18.01 | 17.74 | 0 | 0 | 0 | |
22/04/2014 |
18.01
|
20 | 18.01 | 18.01 | 16.79 | 0 | 0 | 0 | |
21/04/2014 |
18.01
|
50 | 17.48 | 18.01 | 18.01 | 0 | 0 | 0 | |
18/04/2014 |
17.48
|
1,510 | 18.01 | 18.01 | 17.48 | 1,500 | 0 | 0.1 | |
17/04/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
16/04/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
15/04/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |