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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/09/2013 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
23/09/2013 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
20/09/2013 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
19/09/2013 |
16.06
|
50 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
18/09/2013 |
15.43
|
220 | 15.11 | 15.49 | 15.11 | 342,168 | 342,168 | 0 | |
17/09/2013 |
14.48
|
1,880 | 13.73 | 15.49 | 13.73 | 0 | 0 | 0 | |
16/09/2013 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
13/09/2013 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
12/09/2013 |
14.48
|
10 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
11/09/2013 |
15.43
|
10 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
10/09/2013 |
14.48
|
20 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
09/09/2013 |
13.54
|
400 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
06/09/2013 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
05/09/2013 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 50 | -0.0 | |
04/09/2013 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
03/09/2013 |
15.11
|
15,000 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
30/08/2013 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
29/08/2013 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
28/08/2013 |
16.06
|
5,000 | 16.06 | 16.06 | 16.06 | 5,000 | 0 | 0.1 | |
27/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
26/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
23/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
22/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
21/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
20/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
19/08/2013 |
15.74
|
2,150 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
16/08/2013 |
15.74
|
1,820 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
15/08/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
14/08/2013 |
15.74
|
500 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
13/08/2013 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
12/08/2013 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
09/08/2013 |
16.12
|
630 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
08/08/2013 |
16.37
|
520 | 16.44 | 16.44 | 16.37 | 0 | 0 | 0 | |
07/08/2013 |
15.74
|
2,000 | 15.74 | 15.74 | 15.74 | 0 | 2,000 | -0.1 | |
06/08/2013 |
15.74
|
80 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
05/08/2013 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 1,000 | -0.0 | |
02/08/2013 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
01/08/2013 |
16.50
|
10 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
31/07/2013 |
17.00
|
2,710 | 17.32 | 17.32 | 17.00 | 2,700 | 1,700 | 0.0 | |
30/07/2013 |
17.00
|
10 | 17.00 | 17.00 | 17.00 | 0 | 10 | -0.0 | |
29/07/2013 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/07/2013 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 100 | 100 | 0 | |
25/07/2013 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
24/07/2013 |
17.00
|
20 | 17.00 | 17.00 | 17.00 | 0 | 20 | -0.0 | |
23/07/2013 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
22/07/2013 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
19/07/2013 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 100 | -0.0 | |
18/07/2013 |
17.00
|
13,280 | 17.00 | 17.00 | 17.00 | 0 | 13,280 | -0.4 | |
17/07/2013 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
16/07/2013 |
17.00
|
10 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
15/07/2013 |
17.63
|
200 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
12/07/2013 |
17.63
|
10 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
11/07/2013 |
17.95
|
1,740 | 18.01 | 18.01 | 17.95 | 0 | 0 | 0 | |
10/07/2013 |
17.95
|
800 | 17.95 | 17.95 | 17.95 | 0 | 800 | -0.0 | |
09/07/2013 |
17.95
|
1,210 | 17.95 | 17.95 | 17.95 | 0 | 1,000 | -0.0 | |
08/07/2013 |
18.26
|
1,000 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
05/07/2013 |
18.26
|
1,000 | 18.14 | 18.26 | 18.14 | 0 | 0 | 0 | |
04/07/2013 |
18.14
|
900 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
03/07/2013 |
18.58
|
10 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
02/07/2013 |
18.58
|
1,300 | 18.51 | 18.58 | 18.26 | 0 | 0 | 0 | |
01/07/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/07/2013 |
18.58
|
1,980 | 17.00 | 18.58 | 17.00 | 0 | 100 | -0.0 | |
28/06/2013 |
18.20
|
12,570 | 16.43 | 18.20 | 16.43 | 0 | 0 | 0 | |
27/06/2013 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
26/06/2013 |
17.59
|
530 | 17.04 | 17.59 | 17.04 | 30 | 0 | 0.0 | |
25/06/2013 |
17.04
|
4,300 | 15.95 | 17.04 | 15.95 | 0 | 1,300 | -0.0 | |
24/06/2013 |
17.04
|
1,000 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
21/06/2013 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
20/06/2013 |
17.04
|
300 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
19/06/2013 |
17.04
|
6,260 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
18/06/2013 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
17/06/2013 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
14/06/2013 |
17.04
|
1,340 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
13/06/2013 |
17.96
|
700 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
12/06/2013 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
11/06/2013 |
17.96
|
200 | 16.13 | 17.96 | 16.13 | 0 | 50 | -0.0 | |
10/06/2013 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
07/06/2013 |
16.86
|
10 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
06/06/2013 |
16.80
|
440 | 18.14 | 18.14 | 16.80 | 0 | 0 | 0 | |
05/06/2013 |
16.98
|
900 | 16.80 | 18.50 | 16.80 | 0 | 0 | 0 | |
04/06/2013 |
17.96
|
220 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
03/06/2013 |
18.50
|
1,680 | 18.56 | 18.56 | 18.50 | 800 | 151,580 | -4.4 | |
31/05/2013 |
18.56
|
2,010 | 17.41 | 18.56 | 17.41 | 0 | 0 | 0 | |
30/05/2013 |
17.41
|
8,280 | 17.10 | 17.41 | 17.10 | 0 | 0 | 0 | |
29/05/2013 |
16.31
|
30 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
28/05/2013 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
27/05/2013 |
17.16
|
8,730 | 16.74 | 17.16 | 16.74 | 0 | 0 | 0 | |
24/05/2013 |
17.16
|
1,070 | 17.04 | 17.16 | 16.86 | 0 | 0 | 0 | |
23/05/2013 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
22/05/2013 |
17.29
|
70 | 17.04 | 17.29 | 17.04 | 0 | 0 | 0 | |
21/05/2013 |
16.92
|
3,470 | 15.82 | 16.92 | 15.82 | 0 | 970 | -0.0 | |
20/05/2013 |
15.82
|
10 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
17/05/2013 |
16.43
|
940 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
16/05/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
15/05/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
14/05/2013 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
13/05/2013 |
16.43
|
60 | 16.98 | 16.98 | 16.43 | 0 | 0 | 0 | |
10/05/2013 |
16.01
|
420 | 16.92 | 16.92 | 16.01 | 0 | 0 | 0 | |
09/05/2013 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
08/05/2013 |
16.19
|
980 | 16.68 | 16.68 | 16.19 | 0 | 0 | 0 | |
07/05/2013 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 |