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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/02/2015 |
7.84
|
200 | 7.40 | 7.84 | 7.84 | 200 | 0 | 0.0 | |
09/02/2015 |
7.40
|
700 | 7.40 | 7.67 | 6.72 | 200 | 100 | 0.0 | |
06/02/2015 |
7.40
|
7,400 | 7.17 | 7.49 | 7.17 | 200 | 0 | 0.0 | |
05/02/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
04/02/2015 |
7.17
|
100 | 6.54 | 7.17 | 7.17 | 100 | 0 | 0.0 | |
03/02/2015 |
6.54
|
600 | 6.35 | 6.72 | 5.72 | 300 | 0 | 0.0 | |
02/02/2015 |
6.35
|
100 | 7.04 | 7.04 | 6.35 | 0 | 0 | 0 | |
30/01/2015 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 100 | 0 | 0.0 | |
29/01/2015 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/01/2015 |
7.04
|
4,100 | 6.95 | 7.63 | 6.35 | 3,100 | 0 | 0.0 | |
27/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
23/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
20/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
16/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
14/01/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
13/01/2015 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 200 | 0 | 0.0 | |
12/01/2015 |
6.95
|
1,100 | 6.99 | 6.99 | 6.81 | 100 | 0 | 0.0 | |
09/01/2015 |
6.99
|
7,300 | 6.63 | 7.26 | 6.63 | 1,200 | 100 | 0.0 | |
08/01/2015 |
6.63
|
400 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 | |
07/01/2015 |
7.04
|
400 | 6.81 | 7.04 | 6.90 | 400 | 100 | 0.0 | |
06/01/2015 |
6.81
|
700 | 6.49 | 6.90 | 5.99 | 400 | 100 | 0.0 | |
05/01/2015 |
6.49
|
600 | 7.08 | 7.08 | 6.40 | 100 | 0 | 0.0 | |
31/12/2014 |
7.08
|
1,100 | 6.67 | 7.31 | 6.13 | 600 | 0 | 0.0 | |
30/12/2014 |
6.67
|
500 | 7.40 | 7.40 | 6.67 | 200 | 0 | 0.0 | |
29/12/2014 |
7.40
|
1,500 | 6.76 | 7.40 | 6.81 | 1,500 | 0 | 0.0 | |
26/12/2014 |
6.76
|
500 | 7.04 | 7.04 | 6.35 | 300 | 0 | 0.0 | |
25/12/2014 |
7.04
|
268 | 7.04 | 7.04 | 7.04 | 200 | 2 | 0.0 | |
24/12/2014 |
7.04
|
432 | 7.04 | 7.04 | 6.35 | 200 | 0 | 0.0 | |
23/12/2014 |
7.04
|
800 | 7.04 | 7.04 | 6.35 | 100 | 0 | 0.0 | |
22/12/2014 |
7.04
|
400 | 6.95 | 7.22 | 7.04 | 400 | 0 | 0.0 | |
19/12/2014 |
6.95
|
1,100 | 7.72 | 7.72 | 6.95 | 900 | 0 | 0.0 | |
18/12/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
17/12/2014 |
7.72
|
1,000 | 7.04 | 7.72 | 7.04 | 1,000 | 0 | 0.0 | |
16/12/2014 |
7.04
|
100 | 6.40 | 7.04 | 7.04 | 100 | 0 | 0.0 | |
15/12/2014 |
6.40
|
2,900 | 6.81 | 7.26 | 6.40 | 2,500 | 0 | 0.0 | |
12/12/2014 |
6.81
|
500 | 7.26 | 7.26 | 6.81 | 500 | 0 | 0.0 | |
11/12/2014 |
7.26
|
200 | 7.72 | 7.72 | 7.26 | 200 | 0 | 0.0 | |
10/12/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
09/12/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
08/12/2014 |
7.72
|
900 | 7.26 | 7.72 | 7.26 | 400 | 100 | 0.0 | |
05/12/2014 |
7.26
|
200 | 7.44 | 7.44 | 6.72 | 100 | 0 | 0.0 | |
04/12/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
03/12/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
02/12/2014 |
7.44
|
3,400 | 7.72 | 7.72 | 6.95 | 3,300 | 0 | 0.1 | |
01/12/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
28/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
27/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
24/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
21/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
20/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
19/11/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
18/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/11/2014 |
7.72
|
100 | 7.17 | 7.72 | 7.72 | 100 | 0 | 0.0 | |
17/11/2014 |
7.17
|
1,000 | 6.96 | 7.59 | 6.96 | 900 | 0 | 0.0 | |
14/11/2014 |
6.96
|
200 | 6.75 | 6.96 | 6.96 | 200 | 0 | 0.0 | |
13/11/2014 |
6.75
|
3,366 | 6.75 | 6.79 | 6.71 | 0 | 0 | 0 | |
12/11/2014 |
6.75
|
1,000 | 6.33 | 6.75 | 6.29 | 100 | 0 | 0.0 | |
11/11/2014 |
6.33
|
100 | 6.83 | 6.83 | 6.33 | 0 | 0 | 0 | |
10/11/2014 |
6.83
|
1,000 | 6.75 | 6.96 | 6.12 | 700 | 0 | 0.0 | |
07/11/2014 |
6.75
|
3,900 | 6.45 | 7.09 | 6.54 | 300 | 0 | 0.0 | |
06/11/2014 |
6.45
|
3,700 | 7.13 | 7.13 | 6.45 | 0 | 0 | 0 | |
05/11/2014 |
7.13
|
2,200 | 7.55 | 7.55 | 6.83 | 100 | 0 | 0.0 | |
04/11/2014 |
7.55
|
300 | 7.00 | 7.55 | 7.00 | 100 | 0 | 0.0 | |
03/11/2014 |
7.00
|
5,500 | 6.41 | 7.05 | 6.54 | 100 | 1,600 | -0.0 | |
31/10/2014 |
6.41
|
1,800 | 6.33 | 6.96 | 6.33 | 800 | 0 | 0.0 | |
30/10/2014 |
6.33
|
534 | 6.29 | 6.33 | 6.03 | 100 | 0 | 0.0 | |
29/10/2014 |
6.29
|
3,100 | 6.08 | 6.67 | 6.08 | 2,000 | 0 | 0.0 | |
28/10/2014 |
6.08
|
900 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 | |
27/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/10/2014 |
6.12
|
500 | 5.91 | 6.12 | 5.99 | 500 | 0 | 0.0 | |
21/10/2014 |
5.91
|
100 | 5.48 | 5.91 | 5.91 | 100 | 0 | 0.0 | |
20/10/2014 |
5.48
|
100 | 6.08 | 6.08 | 5.48 | 0 | 0 | 0 | |
17/10/2014 |
6.08
|
900 | 5.99 | 6.12 | 5.91 | 100 | 0 | 0.0 | |
16/10/2014 |
5.99
|
400 | 6.03 | 6.03 | 5.48 | 100 | 0 | 0.0 | |
15/10/2014 |
6.03
|
100 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
14/10/2014 |
6.16
|
8,800 | 6.20 | 6.20 | 5.74 | 300 | 0 | 0.0 | |
13/10/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
10/10/2014 |
6.20
|
700 | 6.29 | 6.33 | 5.91 | 500 | 0 | 0.0 | |
09/10/2014 |
6.29
|
400 | 6.03 | 6.29 | 5.86 | 300 | 0 | 0.0 | |
08/10/2014 |
6.03
|
766 | 6.33 | 6.50 | 6.03 | 500 | 0 | 0.0 | |
07/10/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/10/2014 |
6.33
|
2,800 | 6.41 | 6.41 | 6.12 | 200 | 0 | 0.0 | |
03/10/2014 |
6.41
|
1,400 | 6.41 | 6.41 | 5.86 | 200 | 0 | 0.0 | |
02/10/2014 |
6.41
|
1,500 | 6.45 | 6.45 | 5.82 | 100 | 1,400 | -0.0 | |
01/10/2014 |
6.45
|
600 | 6.54 | 6.54 | 5.91 | 500 | 0 | 0.0 | |
30/09/2014 |
6.54
|
1,900 | 6.29 | 6.75 | 5.91 | 1,800 | 0 | 0.0 | |
29/09/2014 |
6.29
|
100 | 5.74 | 6.29 | 6.29 | 100 | 0 | 0.0 | |
26/09/2014 |
5.74
|
9,200 | 6.33 | 6.37 | 5.70 | 1,500 | 0 | 0.0 | |
25/09/2014 |
6.33
|
2,600 | 6.58 | 6.58 | 5.95 | 200 | 800 | -0.0 | |
24/09/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/09/2014 |
6.58
|
300 | 6.45 | 6.58 | 6.58 | 300 | 0 | 0.0 | |
22/09/2014 |
6.45
|
500 | 6.67 | 6.67 | 6.41 | 300 | 0 | 0.0 |