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 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.49% | 200 | 0 | 0 |
20.30
20.40
20.30
|
6 tháng
(2024-03-25) |
6.68 | 49.03% | 22,001 | -11,600 | -0.2 |
13.62
20.40
20.30
|
12 tháng
(2023-09-26) |
6.30 | 45.03% | 29,391 | -11,700 | -0.2 |
11.27
20.40
20.30
|
24 tháng
(2022-10-03) |
-5.57 | -21.54% | 37,044 | -12,200 | -0.2 |
9.46
25.87
20.30
|
36 tháng
(2021-10-06) |
-5.93 | -22.61% | 58,045 | -11,400 | -0.2 |
9.46
26.23
20.30
|
60 tháng
(2019-10-17) |
14.99 | 282.36% | 84,898 | -10,000 | -0.2 |
4.14
26.23
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
14.11
|
200 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
18/09/2014 |
15.34
|
3,100 | 13.72 | 15.34 | 13.72 | 0 | 100 | -0.0 | |
17/09/2014 |
14.56
|
452 | 12.27 | 14.56 | 12.27 | 0 | 0 | 0 | |
16/09/2014 |
12.60
|
300 | 14.00 | 14.00 | 12.60 | 0 | 0 | 0 | |
15/09/2014 |
13.94
|
500 | 13.94 | 13.94 | 13.94 | 300 | 0 | 0.0 | |
12/09/2014 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
11/09/2014 |
13.94
|
4,400 | 13.16 | 14.00 | 13.16 | 1,000 | 0 | 0.0 | |
10/09/2014 |
13.94
|
3,600 | 13.94 | 13.94 | 12.83 | 0 | 0 | 0 | |
09/09/2014 |
12.83
|
800 | 11.77 | 12.83 | 11.77 | 0 | 0 | 0 | |
08/09/2014 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
05/09/2014 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
04/09/2014 |
15.00
|
2,110 | 13.72 | 15.00 | 13.72 | 0 | 0 | 0 | |
03/09/2014 |
13.78
|
4,200 | 13.44 | 14.89 | 13.44 | 0 | 0 | 0 | |
29/08/2014 |
14.50
|
1,961 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 | |
28/08/2014 |
14.22
|
300 | 13.94 | 14.22 | 13.94 | 0 | 0 | 0 | |
27/08/2014 |
12.94
|
1,600 | 12.66 | 13.78 | 12.66 | 0 | 0 | 0 | |
26/08/2014 |
12.33
|
3,900 | 11.77 | 13.16 | 11.77 | 0 | 0 | 0 | |
25/08/2014 |
11.99
|
500 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
22/08/2014 |
13.16
|
2,500 | 11.71 | 13.50 | 11.71 | 0 | 0 | 0 | |
21/08/2014 |
13.83
|
400 | 11.71 | 13.83 | 11.71 | 0 | 0 | 0 | |
20/08/2014 |
11.71
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
19/08/2014 |
11.71
|
700 | 12.99 | 12.99 | 11.71 | 0 | 0 | 0 | |
18/08/2014 |
12.49
|
1,100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
15/08/2014 |
11.38
|
10 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
14/08/2014 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
13/08/2014 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
12/08/2014 |
11.38
|
700 | 11.38 | 11.38 | 11.38 | 2,100 | 0 | 0.1 | |
11/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
08/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
07/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
06/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
04/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
01/08/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/08/2014 |
10.65
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
31/07/2014 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
30/07/2014 |
10.37
|
300 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
29/07/2014 |
10.92
|
300 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
28/07/2014 |
12.06
|
1,900 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
25/07/2014 |
10.97
|
300 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
24/07/2014 |
11.95
|
2,900 | 10.92 | 11.95 | 10.92 | 0 | 0 | 0 | |
23/07/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
22/07/2014 |
10.86
|
500 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
21/07/2014 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
18/07/2014 |
10.86
|
1,500 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
17/07/2014 |
10.64
|
3,790 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
16/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
15/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
14/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
11/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
10/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
09/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
08/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
07/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
04/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
03/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
02/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
01/07/2014 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
30/06/2014 |
9.72
|
6,500 | 9.72 | 9.72 | 9.72 | 0 | 6,300 | -0.1 | |
27/06/2014 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/06/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
25/06/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
24/06/2014 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
23/06/2014 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
20/06/2014 |
10.16
|
1,100 | 10.16 | 11.51 | 10.16 | 0 | 0 | 0 | |
19/06/2014 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
18/06/2014 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
17/06/2014 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
16/06/2014 |
11.08
|
400 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
13/06/2014 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
12/06/2014 |
11.19
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
11/06/2014 |
11.19
|
2,500 | 10.16 | 11.24 | 10.16 | 0 | 0 | 0 | |
10/06/2014 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
09/06/2014 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
06/06/2014 |
11.40
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
05/06/2014 |
11.40
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
04/06/2014 |
11.40
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
03/06/2014 |
11.40
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
02/06/2014 |
11.40
|
4,100 | 12.49 | 12.60 | 11.13 | 400 | 0 | 0.0 | |
30/05/2014 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
29/05/2014 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
28/05/2014 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
27/05/2014 |
12.22
|
700 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
26/05/2014 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
23/05/2014 |
12.22
|
1,500 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
22/05/2014 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
21/05/2014 |
12.22
|
1,400 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
20/05/2014 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
19/05/2014 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
16/05/2014 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
15/05/2014 |
13.47
|
3,800 | 13.47 | 13.47 | 13.47 | 3,800 | 0 | 0.1 | |
14/05/2014 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
13/05/2014 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
12/05/2014 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 200 | 0 | 0.0 | |
09/05/2014 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
08/05/2014 |
10.37
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/05/2014 |
15.86
|
300 | 15.80 | 15.86 | 15.80 | 0 | 0 | 0 | |
06/05/2014 |
14.45
|
1,500 | 14.39 | 14.45 | 14.39 | 500 | 0 | 0.0 | |
05/05/2014 |
13.14
|
4,600 | 13.20 | 13.20 | 13.14 | 3,500 | 0 | 0.1 | |
29/04/2014 |
12.22
|
1,200 | 14.77 | 14.77 | 12.22 | 0 | 0 | 0 | |
28/04/2014 |
13.52
|
3,000 | 13.52 | 13.52 | 11.19 | 0 | 0 | 0 |