| 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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 30/01/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 29/01/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/01/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/01/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/01/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/01/2015 |
7.60
|
200 | 7.81 | 7.81 | 7.23 | 0 | 0 | 0 | |
| 22/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 19/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 16/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 15/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 14/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 13/01/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 12/01/2015 |
7.81
|
100 | 7.71 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 09/01/2015 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/01/2015 |
7.71
|
400 | 7.81 | 7.81 | 7.09 | 0 | 0 | 0 | |
| 07/01/2015: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 07/01/2015 |
7.81
|
1,100 | 7.38 | 7.81 | 7.38 | 0 | 0 | 0 | |
| 06/01/2015 |
7.38
|
12,100 | 7.11 | 7.38 | 7.11 | 100 | 0 | 0.0 | |
| 05/01/2015 |
7.11
|
1,400 | 7.51 | 7.51 | 7.11 | 0 | 0 | 0 | |
| 31/12/2014 |
7.51
|
192,200 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 | |
| 30/12/2014 |
7.58
|
8,800 | 7.11 | 7.58 | 7.05 | 0 | 0 | 0 | |
| 29/12/2014 |
7.11
|
330 | 7.78 | 7.78 | 7.11 | 0 | 0 | 0 | |
| 26/12/2014 |
7.78
|
200,600 | 7.98 | 7.98 | 7.19 | 0 | 0 | 0 | |
| 25/12/2014 |
7.98
|
1,200 | 7.69 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 24/12/2014 |
7.69
|
30 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/12/2014 |
7.69
|
6,100 | 7.70 | 7.70 | 6.97 | 0 | 0 | 0 | |
| 22/12/2014 |
7.70
|
200 | 7.71 | 7.71 | 7.70 | 0 | 0 | 0 | |
| 19/12/2014 |
7.71
|
4,310 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 18/12/2014 |
7.71
|
352,770 | 7.71 | 7.98 | 7.70 | 0 | 0 | 0 | |
| 17/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/12/2014 |
7.71
|
9,900 | 7.71 | 7.71 | 6.94 | 0 | 0 | 0 | |
| 15/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/12/2014 |
7.71
|
70 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/12/2014 |
7.71
|
39 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/12/2014 |
7.71
|
400 | 7.84 | 7.84 | 7.07 | 0 | 0 | 0 | |
| 03/12/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 02/12/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/12/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 25/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 20/11/2014 |
7.84
|
100 | 7.71 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 19/11/2014 |
7.71
|
800 | 7.84 | 7.84 | 7.07 | 0 | 0 | 0 | |
| 18/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/11/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/11/2014 |
7.84
|
140 | 7.71 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 12/11/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/11/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/11/2014 |
7.71
|
200 | 7.70 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 07/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/11/2014 |
7.70
|
660 | 7.45 | 7.70 | 7.45 | 0 | 0 | 0 | |
| 05/11/2014 |
7.45
|
300 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
| 04/11/2014 |
7.84
|
450 | 7.84 | 7.84 | 7.18 | 0 | 0 | 0 | |
| 03/11/2014 |
7.84
|
600 | 7.69 | 7.98 | 7.84 | 0 | 0 | 0 | |
| 31/10/2014 |
7.69
|
2,000 | 7.71 | 7.71 | 6.98 | 0 | 0 | 0 | |
| 30/10/2014 |
7.71
|
1,400 | 7.69 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 29/10/2014 |
7.69
|
2,400 | 7.71 | 7.71 | 7.69 | 0 | 0 | 0 | |
| 28/10/2014 |
7.71
|
550 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 27/10/2014 |
7.71
|
6,500 | 7.71 | 8.11 | 7.71 | 0 | 0 | 0 | |
| 24/10/2014 |
7.71
|
7,760 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 23/10/2014 |
7.71
|
8,100 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 22/10/2014 |
7.71
|
15,200 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 21/10/2014 |
7.71
|
8,200 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
| 20/10/2014 |
7.98
|
6,670 | 7.71 | 8.11 | 7.71 | 0 | 0 | 0 | |
| 17/10/2014 |
7.71
|
7,500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/10/2014 |
7.71
|
4,100 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
| 15/10/2014 |
7.98
|
12,880 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 14/10/2014 |
8.11
|
18,000 | 7.84 | 8.24 | 7.98 | 0 | 0 | 0 | |
| 13/10/2014 |
7.84
|
19,490 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 10/10/2014 |
8.11
|
19,700 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 09/10/2014 |
8.11
|
23,500 | 8.11 | 8.24 | 7.84 | 0 | 0 | 0 | |
| 08/10/2014 |
8.11
|
32,770 | 7.98 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 07/10/2014 |
7.98
|
20,000 | 7.98 | 7.98 | 7.84 | 0 | 0 | 0 | |
| 06/10/2014 |
7.98
|
20,230 | 7.95 | 8.04 | 7.84 | 0 | 0 | 0 | |
| 03/10/2014 |
7.95
|
21,800 | 8.51 | 8.51 | 7.95 | 0 | 0 | 0 | |
| 02/10/2014 |
8.51
|
20,900 | 8.71 | 8.71 | 7.86 | 0 | 0 | 0 | |
| 01/10/2014 |
8.71
|
88,760 | 8.04 | 8.82 | 8.11 | 0 | 0 | 0 | |
| 30/09/2014 |
8.04
|
84,900 | 7.91 | 8.11 | 7.71 | 0 | 0 | 0 | |
| 29/09/2014 |
7.91
|
26,990 | 7.84 | 7.91 | 7.58 | 0 | 0 | 0 | |
| 26/09/2014 |
7.84
|
28,080 | 7.63 | 7.84 | 7.63 | 0 | 0 | 0 | |
| 25/09/2014 |
7.63
|
25,220 | 8.04 | 8.04 | 7.58 | 0 | 0 | 0 | |
| 24/09/2014 |
8.04
|
118,540 | 7.84 | 8.18 | 7.45 | 0 | 0 | 0 | |
| 23/09/2014 |
7.84
|
35,320 | 7.14 | 7.84 | 7.14 | 0 | 0 | 0 | |
| 22/09/2014 |
7.14
|
46,700 | 6.50 | 7.14 | 6.45 | 0 | 0 | 0 | |
| 19/09/2014 |
6.50
|
25,950 | 6.58 | 6.63 | 6.45 | 0 | 0 | 0 | |