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) |
|
14/04/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
11/04/2014 |
18.01
|
200 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
10/04/2014 |
18.01
|
2,500 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
08/04/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
07/04/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
04/04/2014 |
18.01
|
1,050 | 17.48 | 18.01 | 16.26 | 0 | 1,000 | -0.0 | |
03/04/2014 |
17.48
|
18,510 | 18.54 | 18.54 | 17.48 | 0 | 0 | 0 | |
02/04/2014 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
01/04/2014 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
31/03/2014 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
28/03/2014 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
27/03/2014 |
18.54
|
920 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
26/03/2014 |
18.54
|
440 | 17.59 | 18.59 | 18.54 | 0 | 0 | 0 | |
25/03/2014 |
17.59
|
4,610 | 17.59 | 18.54 | 17.59 | 0 | 0 | 0 | |
24/03/2014 |
17.59
|
70 | 17.48 | 17.59 | 17.48 | 0 | 0 | 0 | |
21/03/2014 |
17.48
|
5,350 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
20/03/2014 |
17.48
|
1,390 | 17.48 | 17.48 | 16.42 | 0 | 0 | 0 | |
19/03/2014 |
17.48
|
1,810 | 17.53 | 17.53 | 16.95 | 0 | 0 | 0 | |
18/03/2014 |
17.53
|
1,370 | 18.01 | 18.17 | 17.48 | 0 | 340 | -0.0 | |
17/03/2014 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
14/03/2014 |
18.01
|
1,190 | 17.96 | 18.54 | 18.01 | 0 | 0 | 0 | |
13/03/2014 |
17.96
|
150 | 18.01 | 18.54 | 17.96 | 0 | 0 | 0 | |
12/03/2014 |
18.01
|
1,110 | 17.64 | 18.86 | 16.53 | 0 | 0 | 0 | |
11/03/2014 |
17.64
|
320 | 16.95 | 17.69 | 15.79 | 0 | 280 | -0.0 | |
10/03/2014 |
16.95
|
5,100 | 16.95 | 17.48 | 16.95 | 500 | 1,570 | -0.0 | |
07/03/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/03/2014 |
16.95
|
5,260 | 16.21 | 17.32 | 15.89 | 0 | 0 | 0 | |
06/03/2014 |
16.21
|
40 | 16.10 | 16.21 | 15.59 | 0 | 0 | 0 | |
05/03/2014 |
16.10
|
140 | 16.10 | 16.57 | 16.10 | 0 | 0 | 0 | |
04/03/2014 |
16.10
|
250 | 16.05 | 16.10 | 15.59 | 0 | 0 | 0 | |
03/03/2014 |
16.05
|
2,750 | 15.38 | 16.05 | 15.38 | 0 | 0 | 0 | |
28/02/2014 |
15.38
|
10 | 14.86 | 15.38 | 15.38 | 0 | 0 | 0 | |
27/02/2014 |
14.86
|
810 | 13.97 | 14.86 | 14.81 | 0 | 0 | 0 | |
26/02/2014 |
13.97
|
130 | 15.01 | 15.01 | 13.97 | 0 | 0 | 0 | |
25/02/2014 |
15.01
|
970 | 14.55 | 15.01 | 14.55 | 0 | 0 | 0 | |
24/02/2014 |
14.55
|
310 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
21/02/2014 |
14.55
|
4,170 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
20/02/2014 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
19/02/2014 |
14.55
|
10 | 14.60 | 14.60 | 14.55 | 0 | 0 | 0 | |
18/02/2014 |
14.60
|
1,290 | 15.69 | 15.69 | 14.60 | 0 | 0 | 0 | |
17/02/2014 |
15.69
|
10 | 14.70 | 15.69 | 15.69 | 0 | 0 | 0 | |
14/02/2014 |
14.70
|
10 | 14.65 | 14.70 | 14.70 | 0 | 0 | 0 | |
13/02/2014 |
14.65
|
10 | 14.60 | 14.65 | 14.65 | 0 | 0 | 0 | |
12/02/2014 |
14.60
|
30 | 14.96 | 14.96 | 13.92 | 0 | 20 | -0.0 | |
11/02/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
10/02/2014 |
14.96
|
1,080 | 14.03 | 14.96 | 14.03 | 0 | 1,000 | -0.0 | |
07/02/2014 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
06/02/2014 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
27/01/2014 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
24/01/2014 |
14.03
|
50 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
23/01/2014 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
22/01/2014 |
14.03
|
3,000 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
21/01/2014 |
14.03
|
70 | 13.92 | 14.03 | 12.99 | 0 | 0 | 0 | |
20/01/2014 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
17/01/2014 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
16/01/2014 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
15/01/2014 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
14/01/2014 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
13/01/2014 |
13.92
|
10 | 14.96 | 14.96 | 13.92 | 0 | 0 | 0 | |
10/01/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
09/01/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
08/01/2014 |
14.96
|
480 | 14.96 | 14.96 | 14.96 | 480 | 0 | 0.0 | |
07/01/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
06/01/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
03/01/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
02/01/2014 |
14.96
|
10 | 14.03 | 14.96 | 14.96 | 0 | 0 | 0 | |
31/12/2013 |
14.03
|
290 | 14.55 | 14.55 | 14.03 | 0 | 0 | 0 | |
30/12/2013 |
14.55
|
10 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
27/12/2013 |
14.55
|
190 | 15.07 | 15.07 | 14.55 | 0 | 0 | 0 | |
26/12/2013 |
15.07
|
1,830 | 15.01 | 15.07 | 15.07 | 0 | 0 | 0 | |
25/12/2013 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
24/12/2013 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
23/12/2013 |
15.01
|
10 | 16.10 | 16.10 | 15.01 | 0 | 0 | 0 | |
20/12/2013 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
19/12/2013 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
18/12/2013 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
17/12/2013 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/12/2013 |
16.10
|
1,000 | 15.59 | 16.10 | 15.85 | 1,000 | 0 | 0.0 | |
13/12/2013 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
12/12/2013 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
11/12/2013 |
15.59
|
38,640 | 14.96 | 15.59 | 15.33 | 0 | 0 | 0 | |
10/12/2013 |
14.96
|
54,430 | 14.55 | 15.53 | 14.96 | 0 | 0 | 0 | |
09/12/2013 |
14.55
|
20 | 14.03 | 14.55 | 14.49 | 0 | 0 | 0 | |
06/12/2013 |
14.03
|
1,000 | 13.51 | 14.03 | 14.03 | 0 | 0 | 0 | |
05/12/2013 |
13.51
|
1,010 | 13.56 | 13.56 | 13.51 | 0 | 0 | 0 | |
04/12/2013 |
13.56
|
30 | 12.68 | 13.56 | 12.10 | 0 | 0 | 0 | |
03/12/2013 |
12.68
|
230 | 13.56 | 14.29 | 12.68 | 0 | 0 | 0 | |
02/12/2013 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
29/11/2013 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
28/11/2013 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
27/11/2013 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
26/11/2013 |
13.56
|
420 | 14.55 | 14.55 | 13.56 | 0 | 0 | 0 | |
25/11/2013 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
22/11/2013 |
14.55
|
9,080 | 15.07 | 15.07 | 14.55 | 0 | 0 | 0 | |
21/11/2013 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
20/11/2013 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
19/11/2013 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
18/11/2013 |
15.07
|
4,360 | 15.59 | 15.59 | 15.07 | 0 | 0 | 0 | |
15/11/2013 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
14/11/2013 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
13/11/2013 |
15.59
|
8,620 | 15.07 | 15.59 | 14.03 | 0 | 0 | 0 |