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) |
|
24/06/2013 |
12.96
|
30 | 13.75 | 13.75 | 12.96 | 0 | 0 | 0 | |
21/06/2013 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
20/06/2013 |
13.75
|
1,420 | 14.70 | 14.70 | 13.75 | 0 | 0 | 0 | |
19/06/2013 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
18/06/2013 |
14.70
|
10 | 14.35 | 14.70 | 14.70 | 0 | 0 | 0 | |
17/06/2013 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
14/06/2013 |
14.35
|
10 | 13.45 | 14.35 | 14.35 | 0 | 0 | 0 | |
13/06/2013 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
12/06/2013 |
13.45
|
1,030 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
11/06/2013 |
13.45
|
10 | 14.45 | 14.45 | 13.45 | 0 | 0 | 0 | |
10/06/2013 |
14.45
|
80 | 15.45 | 15.45 | 14.45 | 0 | 0 | 0 | |
07/06/2013 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
06/06/2013 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
05/06/2013 |
15.45
|
120 | 14.95 | 15.45 | 13.95 | 0 | 0 | 0 | |
04/06/2013 |
14.95
|
10 | 14.40 | 14.95 | 14.95 | 0 | 0 | 0 | |
03/06/2013 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
31/05/2013 |
14.40
|
100 | 15.45 | 15.45 | 14.40 | 0 | 0 | 0 | |
30/05/2013 |
15.45
|
90 | 15.70 | 15.70 | 15.45 | 0 | 0 | 0 | |
29/05/2013 |
15.70
|
630 | 14.90 | 15.70 | 13.90 | 0 | 0 | 0 | |
28/05/2013 |
14.90
|
250 | 13.95 | 14.90 | 13.01 | 0 | 0 | 0 | |
27/05/2013 |
13.95
|
2,030 | 13.75 | 13.95 | 13.70 | 0 | 0 | 0 | |
24/05/2013 |
13.75
|
2,080 | 14.70 | 14.70 | 13.75 | 0 | 420 | -0.0 | |
23/05/2013 |
14.70
|
10 | 15.80 | 15.80 | 14.70 | 0 | 10 | -0.0 | |
22/05/2013 |
15.80
|
10 | 16.94 | 16.94 | 15.80 | 0 | 10 | -0.0 | |
21/05/2013 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
20/05/2013 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
17/05/2013 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
16/05/2013 |
16.94
|
10 | 15.90 | 16.94 | 16.94 | 0 | 0 | 0 | |
15/05/2013 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
14/05/2013 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
13/05/2013 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
10/05/2013 |
15.90
|
10 | 14.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
09/05/2013 |
14.90
|
730 | 13.95 | 14.90 | 13.75 | 0 | 0 | 0 | |
08/05/2013 |
13.95
|
2,000 | 14.95 | 14.95 | 13.95 | 0 | 0 | 0 | |
07/05/2013 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
06/05/2013 |
14.95
|
10 | 14.15 | 14.95 | 14.95 | 0 | 0 | 0 | |
03/05/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
02/05/2013 |
14.15
|
10 | 14.15 | 14.15 | 14.15 | 0 | 10 | -0.0 | |
26/04/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
25/04/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
24/04/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
23/04/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
22/04/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
18/04/2013 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
17/04/2013 |
14.15
|
10 | 15.20 | 15.20 | 14.15 | 0 | 0 | 0 | |
16/04/2013 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
15/04/2013 |
15.20
|
11,160 | 14.85 | 15.20 | 15.20 | 0 | 0 | 0 | |
12/04/2013 |
14.85
|
4,870 | 14.85 | 14.85 | 14.45 | 0 | 0 | 0 | |
11/04/2013 |
14.85
|
110 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
10/04/2013 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
09/04/2013 |
14.85
|
50 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
08/04/2013 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
05/04/2013 |
14.85
|
510 | 14.80 | 14.85 | 14.85 | 0 | 0 | 0 | |
04/04/2013 |
14.80
|
3,500 | 14.85 | 14.85 | 14.80 | 0 | 0 | 0 | |
03/04/2013 |
14.85
|
6,300 | 14.95 | 14.95 | 14.75 | 0 | 0 | 0 | |
02/04/2013 |
14.95
|
4,030 | 14.70 | 14.95 | 14.75 | 0 | 0 | 0 | |
01/04/2013 |
14.70
|
1,000 | 15.00 | 15.00 | 14.70 | 0 | 0 | 0 | |
29/03/2013 |
15.00
|
330 | 14.70 | 15.00 | 14.45 | 0 | 0 | 0 | |
28/03/2013 |
14.70
|
1,350 | 14.95 | 14.95 | 14.70 | 0 | 870 | -0.0 | |
27/03/2013 |
14.95
|
580 | 15.70 | 15.70 | 14.95 | 0 | 0 | 0 | |
26/03/2013 |
15.70
|
500 | 15.15 | 15.70 | 15.70 | 0 | 0 | 0 | |
25/03/2013 |
15.15
|
15,900 | 16.24 | 16.24 | 15.15 | 0 | 0 | 0 | |
22/03/2013 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
21/03/2013 |
16.24
|
890 | 15.70 | 16.24 | 14.70 | 0 | 0 | 0 | |
20/03/2013 |
15.70
|
6,810 | 14.85 | 15.70 | 15.40 | 0 | 0 | 0 | |
19/03/2013 |
14.85
|
910 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 | |
18/03/2013 |
15.70
|
8,190 | 14.70 | 15.70 | 14.70 | 0 | 0 | 0 | |
15/03/2013 |
14.70
|
12,050 | 14.60 | 14.70 | 14.70 | 0 | 0 | 0 | |
14/03/2013 |
14.60
|
600 | 15.70 | 15.70 | 14.60 | 0 | 0 | 0 | |
13/03/2013 |
15.70
|
50 | 15.85 | 15.85 | 14.75 | 0 | 0 | 0 | |
12/03/2013 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
11/03/2013 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
08/03/2013 |
15.85
|
1,190 | 14.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
07/03/2013 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
06/03/2013 |
14.85
|
1,000 | 14.55 | 14.85 | 14.85 | 0 | 0 | 0 | |
05/03/2013 |
14.55
|
15,490 | 15.45 | 15.45 | 14.40 | 0 | 0 | 0 | |
04/03/2013 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
01/03/2013 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
28/02/2013 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
27/02/2013 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
26/02/2013 |
15.45
|
20 | 14.95 | 15.45 | 15.45 | 0 | 0 | 0 | |
25/02/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/02/2013 |
14.95
|
20 | 14.60 | 14.95 | 14.95 | 0 | 0 | 0 | |
22/02/2013 |
14.60
|
390 | 15.68 | 15.68 | 14.60 | 0 | 0 | 0 | |
21/02/2013 |
15.68
|
40 | 16.22 | 16.22 | 15.68 | 0 | 0 | 0 | |
20/02/2013 |
16.22
|
170 | 16.17 | 16.22 | 15.04 | 0 | 0 | 0 | |
19/02/2013 |
16.17
|
20 | 16.76 | 16.76 | 16.17 | 0 | 0 | 0 | |
18/02/2013 |
16.76
|
50 | 15.68 | 16.76 | 15.68 | 0 | 0 | 0 | |
08/02/2013 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
07/02/2013 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
06/02/2013 |
15.68
|
100 | 15.19 | 15.68 | 15.68 | 0 | 0 | 0 | |
05/02/2013 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
04/02/2013 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
01/02/2013 |
15.19
|
20 | 14.94 | 15.19 | 15.19 | 0 | 0 | 0 | |
31/01/2013 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
30/01/2013 |
14.94
|
350 | 14.94 | 14.94 | 14.94 | 350 | 0 | 0.0 | |
29/01/2013 |
14.94
|
20 | 14.80 | 14.94 | 14.94 | 0 | 0 | 0 | |
28/01/2013 |
14.80
|
20 | 14.21 | 14.80 | 14.80 | 0 | 0 | 0 | |
25/01/2013 |
14.21
|
30 | 13.91 | 14.21 | 14.21 | 0 | 0 | 0 | |
24/01/2013 |
13.91
|
7,490 | 13.82 | 13.91 | 13.82 | 0 | 0 | 0 | |
23/01/2013 |
13.82
|
100 | 13.72 | 13.82 | 13.82 | 0 | 0 | 0 |