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 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-25) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-09-30) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-05) |
3.70 | 10.83% | 1,175,689 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-16) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
09/02/2015 |
9.16
|
1,200 | 8.96 | 9.16 | 9.16 | 0 | 0 | 0 | |
06/02/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
05/02/2015 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
04/02/2015 |
8.96
|
200 | 8.91 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/02/2015 |
8.91
|
800 | 8.25 | 8.91 | 8.41 | 0 | 0 | 0 | |
02/02/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
30/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
29/01/2015 |
8.25
|
12,800 | 8.54 | 8.54 | 8.21 | 6,300 | 0 | 0.1 | |
28/01/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
27/01/2015 |
8.54
|
2,300 | 8.25 | 8.54 | 8.25 | 100 | 0 | 0.0 | |
26/01/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/01/2015 |
8.25
|
1,000 | 7.96 | 8.25 | 8.25 | 0 | 0 | 0 | |
22/01/2015 |
7.96
|
7,000 | 7.91 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/01/2015 |
7.91
|
1,700 | 8.54 | 8.54 | 7.91 | 1,600 | 0 | 0.0 | |
20/01/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
19/01/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
16/01/2015 |
8.54
|
1,900 | 8.75 | 8.75 | 8.54 | 0 | 0 | 0 | |
15/01/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
14/01/2015 |
8.75
|
100 | 8.21 | 8.75 | 8.75 | 0 | 0 | 0 | |
13/01/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
12/01/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
09/01/2015 |
8.21
|
2,000 | 8.83 | 8.83 | 8.21 | 0 | 0 | 0 | |
08/01/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/01/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/01/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/01/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
31/12/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
30/12/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
29/12/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/12/2014 |
8.83
|
1,200 | 8.33 | 8.83 | 8.83 | 0 | 0 | 0 | |
26/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/12/2014 |
8.33
|
600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/12/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/12/2014 |
8.33
|
12,000 | 7.57 | 8.33 | 7.95 | 0 | 0 | 0 | |
22/12/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
19/12/2014 |
7.57
|
100 | 7.19 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/12/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
17/12/2014 |
7.19
|
4,600 | 7.95 | 7.95 | 7.19 | 4,600 | 0 | 0.1 | |
16/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
15/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/12/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
11/12/2014 |
7.95
|
100 | 7.38 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/12/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/12/2014 |
7.38
|
100 | 7.95 | 7.95 | 7.38 | 0 | 0 | 0 | |
08/12/2014 |
7.95
|
100 | 7.57 | 7.95 | 7.95 | 0 | 0 | 0 | |
05/12/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/12/2014 |
7.57
|
100 | 6.93 | 7.57 | 7.57 | 0 | 0 | 0 | |
03/12/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
02/12/2014 |
6.93
|
500 | 7.61 | 7.61 | 6.93 | 0 | 0 | 0 | |
01/12/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
28/11/2014 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
27/11/2014 |
7.61
|
5,500 | 6.97 | 7.61 | 7.57 | 0 | 0 | 0 | |
26/11/2014 |
6.97
|
100 | 6.93 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/11/2014 |
6.93
|
231 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
21/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/11/2014 |
6.93
|
850 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/11/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/11/2014 |
6.93
|
1,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/11/2014 |
6.93
|
300 | 6.89 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/11/2014 |
6.89
|
1,102 | 6.63 | 6.89 | 6.85 | 0 | 0 | 0 | |
11/11/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/11/2014 |
6.63
|
1,000 | 6.44 | 6.63 | 6.63 | 0 | 0 | 0 | |
07/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
04/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
03/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/10/2014 |
6.44
|
900 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
30/10/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
29/10/2014 |
6.44
|
5,000 | 6.36 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/10/2014 |
6.36
|
3,500 | 6.36 | 6.40 | 6.32 | 0 | 0 | 0 | |
27/10/2014 |
6.36
|
700 | 6.32 | 6.36 | 6.36 | 0 | 0 | 0 | |
24/10/2014 |
6.32
|
11,700 | 6.32 | 6.32 | 6.21 | 0 | 9,700 | -0.2 | |
23/10/2014 |
6.32
|
11,600 | 5.76 | 6.32 | 5.76 | 0 | 0 | 0 | |
22/10/2014 |
5.76
|
400 | 5.49 | 5.76 | 5.72 | 0 | 0 | 0 | |
21/10/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/10/2014 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 100 | 0 | 0.0 | |
17/10/2014 |
5.49
|
3,400 | 5.49 | 5.49 | 5.49 | 13,500 | 0 | 0.2 | |
16/10/2014 |
5.49
|
16,000 | 5.68 | 5.68 | 5.45 | 13,500 | 0 | 0.2 | |
15/10/2014 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/10/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/10/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
10/10/2014 |
5.68
|
2,200 | 6.13 | 6.13 | 5.68 | 0 | 0 | 0 | |
09/10/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
08/10/2014 |
6.13
|
1,100 | 5.64 | 6.13 | 5.64 | 0 | 0 | 0 | |
07/10/2014 |
5.64
|
34 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/10/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/10/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/10/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
01/10/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
30/09/2014 |
5.64
|
600 | 5.49 | 5.64 | 5.49 | 400 | 0 | 0.0 | |
29/09/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
26/09/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
25/09/2014 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 100 | 0 | 0.0 | |
24/09/2014 |
5.49
|
13,800 | 5.41 | 5.49 | 5.49 | 13,800 | 0 | 0.2 | |
23/09/2014 |
5.41
|
6,000 | 5.49 | 5.49 | 5.41 | 6,000 | 0 | 0.1 | |
22/09/2014 |
5.49
|
7,500 | 5.49 | 5.49 | 5.49 | 7,000 | 0 | 0.1 |