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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
17.59
|
2,200 | 19.54 | 19.54 | 17.59 | 100 | 0 | 0.0 | |
18/09/2014 |
19.54
|
4,100 | 19.54 | 19.54 | 17.59 | 400 | 0 | 0.0 | |
17/09/2014 |
19.54
|
500 | 19.54 | 19.54 | 17.64 | 400 | 0 | 0.0 | |
16/09/2014 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
15/09/2014 |
19.54
|
300 | 19.04 | 19.54 | 19.04 | 300 | 0 | 0.0 | |
12/09/2014 |
19.04
|
500 | 18.49 | 19.54 | 18.29 | 400 | 0 | 0.0 | |
11/09/2014 |
18.49
|
300 | 19.04 | 19.04 | 18.49 | 0 | 0 | 0 | |
10/09/2014 |
19.04
|
800 | 18.04 | 19.04 | 17.79 | 800 | 0 | 0.0 | |
09/09/2014 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
08/09/2014 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
05/09/2014 |
18.04
|
1,000 | 19.54 | 19.54 | 17.59 | 1,000 | 0 | 0.0 | |
04/09/2014 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
03/09/2014 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
29/08/2014 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
28/08/2014 |
19.54
|
100 | 18.54 | 19.54 | 19.54 | 100 | 0 | 0.0 | |
27/08/2014 |
18.54
|
1,200 | 17.04 | 18.54 | 17.04 | 2,000 | 0 | 0.1 | |
26/08/2014 |
17.04
|
2,800 | 15.58 | 17.04 | 16.54 | 2,000 | 0 | 0.1 | |
25/08/2014 |
15.58
|
700 | 14.18 | 15.58 | 14.58 | 400 | 100 | 0.0 | |
22/08/2014 |
14.18
|
700 | 15.33 | 16.84 | 14.08 | 300 | 0 | 0.0 | |
21/08/2014 |
15.33
|
5,900 | 16.84 | 18.29 | 15.23 | 300 | 0 | 0.0 | |
20/08/2014 |
16.84
|
7,400 | 18.54 | 20.29 | 16.69 | 2,000 | 0 | 0.1 | |
19/08/2014 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
18/08/2014 |
18.54
|
100 | 17.14 | 18.54 | 18.54 | 100 | 0 | 0.0 | |
15/08/2014 |
17.14
|
5,100 | 19.04 | 19.04 | 17.14 | 5,100 | 0 | 0.2 | |
14/08/2014 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
13/08/2014 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
12/08/2014 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
11/08/2014 |
19.04
|
100 | 17.49 | 19.04 | 19.04 | 100 | 0 | 0.0 | |
08/08/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
07/08/2014 |
17.49
|
1,600 | 19.04 | 19.04 | 17.29 | 200 | 0 | 0.0 | |
06/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/08/2014 |
19.04
|
0 | 18.54 | 19.04 | 19.04 | 0 | 0 | 0 | |
05/08/2014 |
18.54
|
0 | 19.03 | 18.54 | 18.54 | 0 | 0 | 0 | |
04/08/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
01/08/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
31/07/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
30/07/2014 |
19.03
|
600 | 17.56 | 19.03 | 15.81 | 500 | 0 | 0.0 | |
29/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
28/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
25/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
24/07/2014 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
23/07/2014 |
17.56
|
200 | 16.10 | 17.56 | 16.10 | 200 | 0 | 0.0 | |
22/07/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
21/07/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
18/07/2014 |
16.10
|
100 | 15.86 | 16.10 | 16.10 | 100 | 0 | 0.0 | |
17/07/2014 |
15.86
|
3,200 | 15.86 | 15.86 | 15.86 | 3,200 | 1,000 | 0.1 | |
16/07/2014 |
15.86
|
2,000 | 16.10 | 16.10 | 15.86 | 2,000 | 0 | 0.1 | |
15/07/2014 |
16.10
|
100 | 15.61 | 16.10 | 16.10 | 0 | 0 | 0 | |
14/07/2014 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
11/07/2014 |
15.61
|
1,000 | 15.22 | 15.61 | 15.61 | 1,000 | 0 | 0.0 | |
10/07/2014 |
15.22
|
4,000 | 16.59 | 16.59 | 15.22 | 3,300 | 0 | 0.1 | |
09/07/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
08/07/2014 |
16.59
|
3,400 | 15.37 | 16.59 | 15.37 | 3,400 | 0 | 0.1 | |
07/07/2014 |
15.37
|
1,200 | 17.08 | 18.54 | 15.37 | 1,100 | 0 | 0.0 | |
04/07/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
03/07/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
02/07/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
01/07/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
30/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
27/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
26/06/2014 |
17.08
|
100 | 16.59 | 17.08 | 17.08 | 100 | 0 | 0.0 | |
25/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
24/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
23/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
20/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
19/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
18/06/2014 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
17/06/2014 |
16.59
|
1,100 | 17.08 | 17.08 | 15.37 | 1,100 | 0 | 0.0 | |
16/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
12/06/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
11/06/2014 |
17.08
|
100 | 15.86 | 17.08 | 17.08 | 100 | 100 | 0 | |
10/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
09/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
06/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
05/06/2014 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
04/06/2014 |
15.86
|
100 | 15.37 | 15.86 | 15.86 | 100 | 0 | 0.0 | |
03/06/2014 |
15.37
|
100 | 14.49 | 15.37 | 15.37 | 100 | 0 | 0.0 | |
02/06/2014 |
14.49
|
400 | 16.10 | 16.10 | 14.49 | 100 | 0 | 0.0 | |
30/05/2014 |
16.10
|
25,100 | 14.64 | 16.10 | 14.64 | 100 | 100 | 0 | |
29/05/2014 |
14.64
|
200 | 14.64 | 14.64 | 14.64 | 100 | 0 | 0.0 | |
28/05/2014 |
14.64
|
10,000 | 15.56 | 15.56 | 14.64 | 0 | 0 | 0 | |
27/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
26/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
23/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
22/05/2014 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
21/05/2014 |
15.56
|
700 | 15.37 | 15.56 | 14.30 | 400 | 400 | -0.0 | |
20/05/2014 |
15.37
|
17,100 | 17.08 | 17.08 | 15.37 | 100 | 7,000 | -0.2 | |
19/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
16/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
15/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
14/05/2014 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/05/2014 |
17.08
|
100 | 16.59 | 17.08 | 17.08 | 100 | 0 | 0.0 | |
12/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/05/2014 |
16.59
|
100 | 15.61 | 16.59 | 16.59 | 100 | 100 | 0 | |
09/05/2014 |
15.61
|
100 | 15.14 | 15.61 | 15.61 | 100 | 0 | 0.0 | |
08/05/2014 |
15.14
|
2,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
07/05/2014 |
15.14
|
100 | 13.82 | 15.14 | 15.14 | 100 | 0 | 0.0 | |
06/05/2014 |
13.82
|
400 | 15.23 | 15.23 | 13.82 | 400 | 200 | 0.0 | |
05/05/2014 |
15.23
|
100 | 13.86 | 15.23 | 15.23 | 100 | 0 | 0.0 | |
29/04/2014 |
13.86
|
100 | 15.33 | 15.33 | 13.86 | 100 | 0 | 0.0 | |
28/04/2014 |
15.33
|
200 | 13.96 | 15.33 | 12.63 | 200 | 0 | 0.0 |