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) |
|
25/04/2014 |
13.96
|
500 | 15.42 | 16.09 | 13.96 | 500 | 0 | 0.0 | |
24/04/2014 |
15.42
|
100 | 14.05 | 15.42 | 15.42 | 100 | 0 | 0.0 | |
23/04/2014 |
14.05
|
100 | 12.82 | 14.05 | 14.05 | 100 | 100 | 0 | |
22/04/2014 |
12.82
|
300 | 14.00 | 14.00 | 12.82 | 300 | 0 | 0.0 | |
21/04/2014 |
14.00
|
400 | 15.47 | 16.56 | 14.00 | 400 | 0 | 0.0 | |
18/04/2014 |
15.47
|
100 | 14.15 | 15.47 | 15.47 | 100 | 0 | 0.0 | |
17/04/2014 |
14.15
|
100 | 15.61 | 15.61 | 14.15 | 100 | 0 | 0.0 | |
16/04/2014 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
15/04/2014 |
15.61
|
200 | 14.95 | 15.61 | 13.53 | 200 | 0 | 0.0 | |
14/04/2014 |
14.95
|
5,400 | 16.56 | 16.56 | 14.90 | 400 | 0 | 0.0 | |
11/04/2014 |
16.56
|
2,400 | 15.61 | 16.56 | 14.19 | 1,400 | 0 | 0.0 | |
10/04/2014 |
15.61
|
210 | 15.38 | 15.61 | 15.61 | 210 | 0 | 0.0 | |
08/04/2014 |
15.38
|
100 | 14.43 | 15.38 | 15.38 | 100 | 0 | 0.0 | |
07/04/2014 |
14.43
|
100 | 13.48 | 14.43 | 14.43 | 100 | 0 | 0.0 | |
04/04/2014 |
13.48
|
300 | 13.67 | 14.43 | 13.44 | 300 | 0 | 0.0 | |
03/04/2014 |
13.67
|
200 | 15.14 | 15.14 | 13.67 | 100 | 0 | 0.0 | |
02/04/2014 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
01/04/2014 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
31/03/2014 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
28/03/2014 |
15.14
|
300 | 15.38 | 15.38 | 13.96 | 300 | 0 | 0.0 | |
27/03/2014 |
15.38
|
200 | 15.14 | 15.38 | 15.38 | 200 | 0 | 0.0 | |
26/03/2014 |
15.14
|
100 | 14.19 | 15.14 | 15.14 | 100 | 0 | 0.0 | |
25/03/2014 |
14.19
|
800 | 14.90 | 15.61 | 14.19 | 700 | 0 | 0.0 | |
24/03/2014 |
14.90
|
100 | 15.85 | 15.85 | 14.90 | 100 | 0 | 0.0 | |
21/03/2014 |
15.85
|
4,900 | 15.28 | 16.09 | 14.24 | 1,700 | 0 | 0.1 | |
20/03/2014 |
15.28
|
100 | 15.14 | 15.28 | 15.28 | 100 | 0 | 0.0 | |
19/03/2014 |
15.14
|
1,100 | 14.67 | 15.14 | 14.76 | 1,100 | 0 | 0.0 | |
18/03/2014 |
14.67
|
4,800 | 15.14 | 15.14 | 14.67 | 0 | 0 | 0 | |
17/03/2014 |
15.14
|
3,700 | 15.14 | 15.14 | 14.43 | 600 | 0 | 0.0 | |
14/03/2014 |
15.14
|
300 | 15.09 | 15.38 | 15.14 | 300 | 0 | 0.0 | |
13/03/2014 |
15.09
|
7,300 | 15.09 | 15.14 | 14.43 | 200 | 0 | 0.0 | |
12/03/2014 |
15.09
|
6,000 | 14.48 | 15.61 | 14.19 | 500 | 0 | 0.0 | |
11/03/2014 |
14.48
|
11,500 | 14.67 | 16.09 | 14.48 | 500 | 0 | 0.0 | |
10/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2014 |
14.67
|
2,000 | 13.96 | 14.67 | 13.91 | 200 | 0 | 0.0 | |
07/03/2014 |
13.96
|
200 | 14.19 | 15.56 | 13.96 | 100 | 0 | 0.0 | |
06/03/2014 |
14.19
|
8,800 | 14.64 | 14.64 | 14.19 | 0 | 0 | 0 | |
05/03/2014 |
14.64
|
500 | 14.60 | 15.56 | 13.45 | 500 | 0 | 0.0 | |
04/03/2014 |
14.60
|
10,500 | 13.77 | 14.64 | 13.45 | 500 | 0 | 0.0 | |
03/03/2014 |
13.77
|
9,700 | 15.19 | 16.02 | 13.77 | 6,500 | 0 | 0.2 | |
28/02/2014 |
15.19
|
1,200 | 14.69 | 15.19 | 15.19 | 100 | 0 | 0.0 | |
27/02/2014 |
14.69
|
200 | 14.23 | 14.69 | 14.69 | 100 | 0 | 0.0 | |
26/02/2014 |
14.23
|
18,000 | 15.42 | 16.84 | 14.23 | 200 | 0 | 0.0 | |
25/02/2014 |
15.42
|
4,300 | 16.25 | 16.25 | 14.69 | 4,100 | 0 | 0.1 | |
24/02/2014 |
16.25
|
1,000 | 16.93 | 16.93 | 15.28 | 900 | 0 | 0.0 | |
21/02/2014 |
16.93
|
300 | 16.47 | 16.93 | 16.47 | 300 | 0 | 0.0 | |
20/02/2014 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
19/02/2014 |
16.47
|
6,300 | 16.34 | 16.47 | 14.74 | 6,100 | 0 | 0.2 | |
18/02/2014 |
16.34
|
1,000 | 16.25 | 16.47 | 14.64 | 800 | 0 | 0.0 | |
17/02/2014 |
16.25
|
1,000 | 16.47 | 17.39 | 14.87 | 900 | 0 | 0.0 | |
14/02/2014 |
16.47
|
800 | 17.39 | 17.39 | 15.70 | 700 | 0 | 0.0 | |
13/02/2014 |
17.39
|
2,400 | 16.93 | 17.39 | 15.24 | 2,300 | 0 | 0.1 | |
12/02/2014 |
16.93
|
100 | 15.65 | 16.93 | 16.93 | 100 | 0 | 0.0 | |
11/02/2014 |
15.65
|
1,500 | 14.83 | 16.02 | 13.41 | 1,500 | 0 | 0.0 | |
10/02/2014 |
14.83
|
1,400 | 14.83 | 16.25 | 13.36 | 1,300 | 100 | 0.0 | |
07/02/2014 |
14.83
|
1,200 | 14.83 | 15.79 | 13.50 | 200 | 0 | 0.0 | |
06/02/2014 |
14.83
|
400 | 16.47 | 17.39 | 14.83 | 300 | 0 | 0.0 | |
27/01/2014 |
16.47
|
1,000 | 16.02 | 16.47 | 15.97 | 1,000 | 0 | 0.0 | |
24/01/2014 |
16.02
|
200 | 15.10 | 16.02 | 15.10 | 200 | 0 | 0.0 | |
23/01/2014 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
22/01/2014 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
21/01/2014 |
15.10
|
100 | 14.64 | 15.10 | 15.10 | 100 | 0 | 0.0 | |
20/01/2014 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/01/2014 |
14.64
|
600 | 14.37 | 14.64 | 14.19 | 600 | 0 | 0.0 | |
16/01/2014 |
14.37
|
200 | 13.96 | 14.37 | 14.37 | 200 | 100 | 0.0 | |
15/01/2014 |
13.96
|
1,100 | 13.73 | 14.64 | 12.81 | 1,000 | 0 | 0.0 | |
14/01/2014 |
13.73
|
900 | 12.77 | 13.73 | 12.36 | 900 | 0 | 0.0 | |
13/01/2014 |
12.77
|
1,300 | 12.77 | 12.77 | 12.17 | 1,300 | 0 | 0.0 | |
10/01/2014 |
12.77
|
1,200 | 12.90 | 13.27 | 12.13 | 600 | 0 | 0.0 | |
09/01/2014 |
12.90
|
200 | 12.81 | 12.90 | 12.08 | 200 | 0 | 0.0 | |
08/01/2014 |
12.81
|
300 | 12.81 | 12.81 | 12.13 | 100 | 0 | 0.0 | |
07/01/2014 |
12.81
|
1,200 | 12.95 | 13.27 | 11.90 | 1,200 | 0 | 0.0 | |
06/01/2014 |
12.95
|
500 | 12.90 | 12.95 | 11.99 | 500 | 0 | 0.0 | |
03/01/2014 |
12.90
|
200 | 12.77 | 12.90 | 11.90 | 100 | 0 | 0.0 | |
02/01/2014 |
12.77
|
500 | 12.45 | 12.77 | 11.90 | 300 | 0 | 0.0 | |
31/12/2013 |
12.45
|
400 | 12.72 | 12.81 | 11.90 | 200 | 0 | 0.0 | |
30/12/2013 |
12.72
|
4,900 | 12.72 | 12.72 | 11.90 | 100 | 4,700 | -0.1 | |
27/12/2013 |
12.72
|
1,300 | 12.36 | 13.27 | 11.90 | 1,200 | 0 | 0.0 | |
26/12/2013 |
12.36
|
4,000 | 12.81 | 12.81 | 12.36 | 4,000 | 0 | 0.1 | |
25/12/2013 |
12.81
|
8,000 | 12.40 | 13.27 | 12.40 | 8,000 | 5,200 | 0.1 | |
24/12/2013 |
12.40
|
4,100 | 12.40 | 12.40 | 11.94 | 2,300 | 0 | 0.1 | |
23/12/2013 |
12.40
|
45,500 | 12.40 | 12.40 | 12.17 | 45,500 | 4,000 | 1.1 | |
20/12/2013 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
19/12/2013 |
12.40
|
8,000 | 11.99 | 12.40 | 12.40 | 8,000 | 0 | 0.2 | |
18/12/2013 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
17/12/2013 |
11.99
|
1,800 | 12.26 | 12.26 | 11.99 | 1,800 | 1,800 | 0 | |
16/12/2013 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
13/12/2013 |
12.26
|
2,800 | 12.13 | 12.26 | 12.17 | 2,800 | 0 | 0.1 | |
12/12/2013 |
12.13
|
3,000 | 11.90 | 12.13 | 12.13 | 0 | 0 | 0 | |
11/12/2013 |
11.90
|
2,800 | 12.13 | 12.13 | 11.90 | 0 | 0 | 0 | |
10/12/2013 |
12.13
|
4,000 | 12.13 | 12.36 | 12.13 | 0 | 0 | 0 | |
09/12/2013 |
12.13
|
2,300 | 12.81 | 12.81 | 12.13 | 200 | 0 | 0.0 | |
06/12/2013 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/12/2013 |
12.81
|
5,000 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
04/12/2013 |
12.81
|
3,900 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
03/12/2013 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
02/12/2013 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
29/11/2013 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
28/11/2013 |
12.81
|
18,000 | 12.86 | 12.86 | 12.81 | 0 | 0 | 0 | |
27/11/2013 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
26/11/2013 |
12.86
|
100 | 11.90 | 12.86 | 12.86 | 100 | 0 | 0.0 |