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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2014 |
25.26
|
200 | 25.04 | 25.26 | 25.26 | 200 | 0 | 0.0 | |
14/04/2014 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
11/04/2014 |
25.04
|
820 | 25.04 | 25.04 | 23.61 | 0 | 0 | 0 | |
10/04/2014 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
08/04/2014 |
25.04
|
40 | 24.93 | 25.04 | 25.04 | 0 | 0 | 0 | |
07/04/2014 |
24.93
|
780 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
04/04/2014 |
24.93
|
50 | 24.82 | 24.93 | 24.93 | 0 | 0 | 0 | |
03/04/2014 |
24.82
|
110 | 25.21 | 25.21 | 24.82 | 0 | 0 | 0 | |
02/04/2014 |
25.21
|
1,170 | 24.71 | 25.21 | 25.21 | 0 | 0 | 0 | |
01/04/2014 |
24.71
|
290 | 24.93 | 25.21 | 24.71 | 0 | 0 | 0 | |
31/03/2014 |
24.93
|
310 | 24.93 | 25.75 | 24.93 | 0 | 0 | 0 | |
28/03/2014 |
24.93
|
50 | 24.38 | 25.21 | 22.73 | 0 | 0 | 0 | |
27/03/2014 |
24.38
|
300 | 24.60 | 24.60 | 24.38 | 0 | 0 | 0 | |
26/03/2014 |
24.60
|
540 | 24.71 | 25.21 | 24.60 | 0 | 0 | 0 | |
25/03/2014 |
24.71
|
2,540 | 25.21 | 25.21 | 23.45 | 0 | 0 | 0 | |
24/03/2014 |
25.21
|
1,230 | 24.71 | 25.21 | 23.01 | 0 | 0 | 0 | |
21/03/2014 |
24.71
|
620 | 24.88 | 24.88 | 23.61 | 100 | 0 | 0.0 | |
20/03/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
19/03/2014 |
24.88
|
400 | 24.93 | 24.93 | 24.88 | 190 | 0 | 0.0 | |
18/03/2014 |
24.93
|
10 | 24.71 | 24.93 | 24.93 | 0 | 0 | 0 | |
17/03/2014 |
24.71
|
1,030 | 24.71 | 24.71 | 23.61 | 0 | 790 | -0.0 | |
14/03/2014 |
24.71
|
220 | 25.26 | 25.26 | 23.67 | 0 | 0 | 0 | |
13/03/2014 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
12/03/2014 |
25.26
|
420 | 25.26 | 25.26 | 24.16 | 0 | 0 | 0 | |
11/03/2014 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
10/03/2014 |
25.26
|
1,050 | 25.26 | 25.26 | 23.50 | 0 | 0 | 0 | |
07/03/2014 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
06/03/2014 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
05/03/2014 |
25.26
|
330 | 25.21 | 25.53 | 24.71 | 0 | 0 | 0 | |
04/03/2014 |
25.21
|
10 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
03/03/2014 |
25.21
|
110 | 25.21 | 25.21 | 25.15 | 0 | 0 | 0 | |
28/02/2014 |
25.21
|
10 | 25.26 | 25.26 | 25.21 | 0 | 0 | 0 | |
27/02/2014 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
26/02/2014 |
25.26
|
10 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
25/02/2014 |
25.26
|
310 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
24/02/2014 |
25.26
|
120 | 25.26 | 25.26 | 25.26 | 120 | 120 | 0 | |
21/02/2014 |
25.26
|
30 | 25.26 | 25.26 | 24.93 | 0 | 0 | 0 | |
20/02/2014 |
25.26
|
520 | 25.21 | 25.26 | 24.93 | 360 | 0 | 0.0 | |
19/02/2014 |
25.21
|
10 | 25.26 | 25.26 | 25.21 | 0 | 0 | 0 | |
18/02/2014 |
25.26
|
2,940 | 25.26 | 25.26 | 24.82 | 40 | 0 | 0.0 | |
17/02/2014 |
25.26
|
270 | 26.08 | 26.08 | 24.99 | 0 | 100 | -0.0 | |
14/02/2014 |
26.08
|
4,600 | 25.81 | 26.08 | 24.16 | 0 | 400 | -0.0 | |
13/02/2014 |
25.81
|
7,770 | 24.99 | 25.81 | 23.61 | 0 | 0 | 0 | |
12/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/02/2014 |
24.99
|
6,300 | 24.16 | 24.99 | 23.61 | 0 | 0 | 0 | |
11/02/2014 |
24.16
|
300 | 24.70 | 24.70 | 23.89 | 0 | 0 | 0 | |
10/02/2014 |
24.70
|
10 | 24.27 | 24.70 | 24.70 | 0 | 0 | 0 | |
07/02/2014 |
24.27
|
12,320 | 24.32 | 24.70 | 22.66 | 0 | 6,840 | -0.3 | |
06/02/2014 |
24.32
|
4,780 | 26.04 | 27.65 | 24.27 | 0 | 0 | 0 | |
27/01/2014 |
26.04
|
4,400 | 26.04 | 26.04 | 25.29 | 0 | 100 | -0.0 | |
24/01/2014 |
26.04
|
10 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
23/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
22/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
21/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
20/01/2014 |
26.04
|
30 | 26.04 | 26.04 | 24.97 | 0 | 0 | 0 | |
17/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
16/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
15/01/2014 |
26.04
|
580 | 26.04 | 26.04 | 24.97 | 0 | 0 | 0 | |
14/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
13/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
10/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
09/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
08/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
07/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
06/01/2014 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
03/01/2014 |
26.04
|
2,100 | 25.77 | 26.04 | 25.77 | 100 | 0 | 0.0 | |
02/01/2014 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
31/12/2013 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
30/12/2013 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
27/12/2013 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
26/12/2013 |
25.77
|
380 | 25.24 | 25.77 | 23.57 | 0 | 0 | 0 | |
25/12/2013 |
25.24
|
200 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
24/12/2013 |
25.24
|
1,000 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
23/12/2013 |
25.24
|
1,250 | 25.24 | 25.24 | 23.52 | 0 | 400 | -0.0 | |
20/12/2013 |
25.24
|
3,370 | 25.93 | 25.93 | 24.48 | 0 | 0 | 0 | |
19/12/2013 |
25.93
|
120 | 26.04 | 26.04 | 24.32 | 0 | 0 | 0 | |
18/12/2013 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
17/12/2013 |
26.04
|
30 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
16/12/2013 |
26.04
|
250 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
13/12/2013 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
12/12/2013 |
26.04
|
20 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
11/12/2013 |
26.04
|
100 | 26.31 | 26.31 | 26.04 | 0 | 0 | 0 | |
10/12/2013 |
26.31
|
20 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
09/12/2013 |
26.31
|
20 | 26.15 | 26.31 | 25.24 | 0 | 0 | 0 | |
06/12/2013 |
26.15
|
200 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
05/12/2013 |
26.15
|
100 | 26.26 | 26.26 | 26.15 | 0 | 0 | 0 | |
04/12/2013 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
03/12/2013 |
26.26
|
20 | 25.67 | 26.26 | 26.26 | 0 | 0 | 0 | |
02/12/2013 |
25.67
|
20 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
29/11/2013 |
25.67
|
610 | 25.67 | 25.67 | 25.24 | 0 | 0 | 0 | |
28/11/2013 |
25.67
|
1,850 | 25.67 | 25.67 | 24.70 | 0 | 1,000 | -0.0 | |
27/11/2013 |
25.67
|
6,560 | 25.77 | 25.77 | 25.24 | 0 | 0 | 0 | |
26/11/2013 |
25.77
|
750 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
25/11/2013 |
25.77
|
120 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
22/11/2013 |
25.77
|
130 | 25.56 | 25.77 | 25.77 | 0 | 0 | 0 | |
21/11/2013 |
25.56
|
1,040 | 26.85 | 26.85 | 24.97 | 0 | 1,000 | -0.0 | |
20/11/2013 |
26.85
|
40 | 25.61 | 26.85 | 26.85 | 0 | 0 | 0 | |
19/11/2013 |
25.61
|
150 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
18/11/2013 |
25.61
|
2,010 | 25.67 | 25.67 | 24.70 | 0 | 0 | 0 | |
15/11/2013 |
25.67
|
210 | 24.97 | 25.67 | 25.67 | 0 | 0 | 0 | |
14/11/2013 |
24.97
|
1,280 | 26.47 | 26.47 | 24.97 | 0 | 0 | 0 |