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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
23/04/2014 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
22/04/2014 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
21/04/2014 |
12.06
|
400 | 11.71 | 12.06 | 11.50 | 400 | 0 | 0.0 | |
18/04/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
17/04/2014 |
11.71
|
1,000 | 11.02 | 11.71 | 11.23 | 800 | 0 | 0.0 | |
16/04/2014 |
11.02
|
3,100 | 11.30 | 11.30 | 11.02 | 0 | 0 | 0 | |
15/04/2014 |
11.30
|
30 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
14/04/2014 |
11.30
|
400 | 11.44 | 11.44 | 11.30 | 0 | 0 | 0 | |
11/04/2014 |
11.44
|
100 | 11.37 | 11.44 | 11.44 | 100 | 0 | 0.0 | |
10/04/2014 |
11.37
|
200 | 11.44 | 11.44 | 11.02 | 100 | 0 | 0.0 | |
08/04/2014 |
11.44
|
540 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
07/04/2014 |
11.44
|
320 | 11.44 | 11.44 | 11.02 | 100 | 0 | 0.0 | |
04/04/2014 |
11.44
|
300 | 11.37 | 11.44 | 10.47 | 0 | 0 | 0 | |
03/04/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
02/04/2014 |
11.37
|
500 | 11.50 | 11.50 | 11.37 | 100 | 0 | 0.0 | |
01/04/2014 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
31/03/2014 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
28/03/2014 |
11.50
|
11,200 | 11.37 | 11.57 | 11.37 | 0 | 0 | 0 | |
27/03/2014 |
11.37
|
200 | 11.37 | 11.37 | 11.23 | 100 | 0 | 0.0 | |
26/03/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
25/03/2014 |
11.37
|
3,800 | 11.44 | 11.44 | 11.37 | 0 | 0 | 0 | |
24/03/2014 |
11.44
|
6,100 | 11.50 | 11.57 | 11.30 | 0 | 0 | 0 | |
21/03/2014 |
11.50
|
100 | 11.23 | 11.50 | 11.50 | 100 | 0 | 0.0 | |
20/03/2014 |
11.23
|
3,100 | 11.30 | 11.30 | 11.02 | 0 | 0 | 0 | |
19/03/2014 |
11.30
|
1,500 | 11.37 | 11.44 | 11.30 | 0 | 0 | 0 | |
18/03/2014 |
11.37
|
3,400 | 11.44 | 11.44 | 11.23 | 0 | 0 | 0 | |
17/03/2014 |
11.44
|
2,000 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
14/03/2014 |
11.44
|
2,000 | 11.50 | 11.50 | 11.44 | 0 | 0 | 0 | |
13/03/2014 |
11.50
|
1,600 | 11.50 | 11.57 | 11.50 | 0 | 0 | 0 | |
12/03/2014 |
11.50
|
5,100 | 11.37 | 11.57 | 11.16 | 100 | 0 | 0.0 | |
11/03/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
10/03/2014 |
11.37
|
1,000 | 11.64 | 11.64 | 11.37 | 0 | 0 | 0 | |
07/03/2014 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
06/03/2014 |
11.64
|
6,150 | 11.23 | 11.64 | 11.23 | 0 | 0 | 0 | |
05/03/2014 |
11.23
|
5,500 | 11.57 | 11.64 | 11.02 | 500 | 0 | 0.0 | |
04/03/2014 |
11.57
|
120 | 11.57 | 11.57 | 11.57 | 100 | 0 | 0.0 | |
03/03/2014 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
28/02/2014 |
11.57
|
400 | 11.50 | 11.57 | 11.37 | 100 | 0 | 0.0 | |
27/02/2014 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
26/02/2014 |
11.50
|
2 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
25/02/2014 |
11.50
|
10 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
24/02/2014 |
11.50
|
7,300 | 11.50 | 11.57 | 11.50 | 3,400 | 0 | 0.1 | |
21/02/2014 |
11.50
|
4,200 | 11.50 | 11.50 | 11.50 | 4,200 | 0 | 0.1 | |
20/02/2014 |
11.50
|
14,620 | 11.57 | 11.57 | 11.30 | 11,000 | 0 | 0.2 | |
19/02/2014 |
11.57
|
3,000 | 11.50 | 11.57 | 11.57 | 3,000 | 0 | 0.1 | |
18/02/2014 |
11.50
|
1,500 | 11.50 | 11.50 | 11.50 | 1,500 | 0 | 0.0 | |
17/02/2014 |
11.50
|
2,300 | 11.37 | 11.50 | 11.37 | 1,000 | 0 | 0.0 | |
14/02/2014 |
11.37
|
3,000 | 11.02 | 11.37 | 11.23 | 2,900 | 0 | 0.0 | |
13/02/2014 |
11.02
|
500 | 11.23 | 11.23 | 11.02 | 0 | 0 | 0 | |
12/02/2014 |
11.23
|
300 | 11.23 | 11.23 | 11.23 | 200 | 0 | 0.0 | |
11/02/2014 |
11.23
|
501 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
10/02/2014 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
07/02/2014 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
06/02/2014 |
11.23
|
100 | 10.47 | 11.23 | 11.23 | 0 | 0 | 0 | |
27/01/2014 |
10.47
|
200 | 10.20 | 11.16 | 10.47 | 0 | 0 | 0 | |
24/01/2014 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/01/2014 |
10.20
|
200 | 11.09 | 11.09 | 10.20 | 0 | 0 | 0 | |
22/01/2014 |
11.09
|
200 | 11.16 | 11.16 | 11.09 | 0 | 0 | 0 | |
21/01/2014 |
11.16
|
500 | 10.68 | 11.23 | 10.54 | 0 | 0 | 0 | |
20/01/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
17/01/2014 |
10.68
|
3,500 | 11.37 | 11.37 | 10.68 | 0 | 0 | 0 | |
16/01/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
15/01/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
14/01/2014 |
11.37
|
200 | 10.40 | 11.37 | 11.37 | 0 | 0 | 0 | |
13/01/2014 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
10/01/2014 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
09/01/2014 |
10.40
|
1,800 | 10.47 | 10.47 | 10.40 | 0 | 0 | 0 | |
08/01/2014 |
10.47
|
2,000 | 10.61 | 10.61 | 10.47 | 0 | 0 | 0 | |
07/01/2014 |
10.61
|
900 | 10.47 | 10.61 | 10.61 | 0 | 0 | 0 | |
06/01/2014 |
10.47
|
2,500 | 10.33 | 10.54 | 10.47 | 0 | 0 | 0 | |
03/01/2014 |
10.33
|
1,430 | 10.82 | 10.82 | 10.33 | 0 | 0 | 0 | |
02/01/2014 |
10.82
|
1,200 | 11.16 | 11.16 | 10.82 | 0 | 0 | 0 | |
31/12/2013 |
11.16
|
2,400 | 10.88 | 11.16 | 11.16 | 0 | 0 | 0 | |
30/12/2013 |
10.88
|
300 | 10.82 | 11.30 | 10.88 | 0 | 0 | 0 | |
27/12/2013 |
10.82
|
3,500 | 11.02 | 11.02 | 10.82 | 0 | 0 | 0 | |
26/12/2013 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
25/12/2013 |
11.02
|
4,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
24/12/2013 |
11.02
|
2,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
23/12/2013 |
11.02
|
2,800 | 11.02 | 11.02 | 10.95 | 0 | 0 | 0 | |
20/12/2013 |
11.02
|
3,229 | 11.37 | 11.37 | 11.02 | 0 | 0 | 0 | |
19/12/2013 |
11.37
|
100 | 11.02 | 11.37 | 11.37 | 0 | 0 | 0 | |
18/12/2013 |
11.02
|
2,000 | 11.16 | 11.16 | 11.02 | 0 | 0 | 0 | |
17/12/2013 |
11.16
|
1,400 | 11.57 | 11.57 | 11.16 | 0 | 0 | 0 | |
16/12/2013 |
11.57
|
400 | 11.64 | 11.64 | 11.02 | 0 | 0 | 0 | |
13/12/2013 |
11.64
|
2,500 | 11.64 | 11.64 | 10.82 | 0 | 0 | 0 | |
12/12/2013 |
11.64
|
500 | 11.37 | 11.64 | 11.16 | 0 | 0 | 0 | |
11/12/2013 |
11.37
|
700 | 11.99 | 11.99 | 11.37 | 0 | 0 | 0 | |
10/12/2013 |
11.99
|
620 | 12.40 | 12.40 | 11.99 | 0 | 0 | 0 | |
09/12/2013 |
12.40
|
36 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
06/12/2013 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
05/12/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/12/2013 |
12.40
|
465 | 11.71 | 12.40 | 12.06 | 0 | 0 | 0 | |
04/12/2013 |
11.71
|
12,100 | 11.77 | 11.83 | 11.59 | 0 | 0 | 0 | |
03/12/2013 |
11.77
|
980 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
02/12/2013 |
11.77
|
4,700 | 11.59 | 12.33 | 11.53 | 0 | 0 | 0 | |
29/11/2013 |
11.59
|
7,500 | 11.65 | 11.65 | 11.40 | 0 | 0 | 0 | |
28/11/2013 |
11.65
|
1,300 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 | |
27/11/2013 |
11.90
|
1,250 | 11.96 | 11.96 | 10.97 | 0 | 0 | 0 | |
26/11/2013 |
11.96
|
1,100 | 11.53 | 12.51 | 11.71 | 0 | 0 | 0 | |
25/11/2013 |
11.53
|
18,030 | 10.48 | 11.53 | 11.10 | 0 | 100 | -0.0 |