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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
27/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
26/01/2015 |
11.11
|
600 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
23/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/01/2015 |
11.11
|
130 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
20/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
19/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
16/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
15/01/2015 |
11.11
|
330 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
14/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
13/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
12/01/2015 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
09/01/2015 |
11.11
|
200 | 11.32 | 11.32 | 11.11 | 0 | 0 | 0 | |
08/01/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
07/01/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
06/01/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
05/01/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
31/12/2014 |
11.32
|
2,000 | 10.61 | 11.32 | 11.32 | 0 | 0 | 0 | |
30/12/2014 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
29/12/2014 |
10.61
|
150 | 11.32 | 11.32 | 10.61 | 0 | 0 | 0 | |
26/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
25/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
24/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
23/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
22/12/2014 |
11.32
|
2,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
19/12/2014 |
11.32
|
4,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
18/12/2014 |
11.32
|
2,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
17/12/2014 |
11.32
|
4,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
16/12/2014 |
11.32
|
20 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
15/12/2014 |
11.32
|
150 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
12/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
11/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
10/12/2014 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
09/12/2014 |
11.32
|
950 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
08/12/2014 |
11.32
|
10 | 12.16 | 12.16 | 11.32 | 0 | 0 | 0 | |
05/12/2014 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
04/12/2014 |
12.16
|
1,000 | 11.74 | 12.16 | 12.16 | 0 | 0 | 0 | |
03/12/2014 |
11.74
|
1,160 | 11.07 | 11.74 | 10.49 | 0 | 1,150 | -0.0 | |
02/12/2014 |
11.07
|
420 | 11.70 | 11.70 | 11.07 | 0 | 0 | 0 | |
01/12/2014 |
11.70
|
10 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
28/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
27/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
26/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
25/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
24/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
21/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
20/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
19/11/2014 |
11.70
|
3,260 | 11.32 | 11.70 | 11.32 | 0 | 0 | 0 | |
18/11/2014 |
11.32
|
5,000 | 11.70 | 11.70 | 11.32 | 0 | 0 | 0 | |
17/11/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
14/11/2014 |
11.70
|
4,240 | 11.49 | 11.70 | 11.32 | 0 | 2,350 | -0.1 | |
13/11/2014 |
11.49
|
5,070 | 11.53 | 12.16 | 11.49 | 0 | 4,970 | -0.1 | |
12/11/2014 |
11.53
|
2,110 | 12.08 | 12.08 | 11.53 | 0 | 0 | 0 | |
11/11/2014 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
10/11/2014 |
12.08
|
6,700 | 12.08 | 12.33 | 11.28 | 0 | 10 | -0.0 | |
07/11/2014 |
12.08
|
940 | 12.33 | 12.33 | 11.49 | 0 | 10 | -0.0 | |
06/11/2014 |
12.33
|
1,050 | 12.41 | 12.41 | 11.66 | 0 | 0 | 0 | |
05/11/2014 |
12.41
|
90 | 12.46 | 12.46 | 12.37 | 0 | 0 | 0 | |
04/11/2014 |
12.46
|
150 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
03/11/2014 |
12.46
|
10,760 | 11.74 | 12.46 | 11.24 | 0 | 0 | 0 | |
31/10/2014 |
11.74
|
5,510 | 11.74 | 11.95 | 11.74 | 0 | 0 | 0 | |
30/10/2014 |
11.74
|
15,270 | 11.53 | 11.95 | 11.74 | 0 | 0 | 0 | |
29/10/2014 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
28/10/2014 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
27/10/2014 |
11.53
|
6,890 | 11.74 | 11.74 | 11.53 | 0 | 0 | 0 | |
24/10/2014 |
11.74
|
3,000 | 11.95 | 11.95 | 11.74 | 0 | 0 | 0 | |
23/10/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
22/10/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
21/10/2014 |
11.95
|
30 | 11.74 | 11.95 | 11.95 | 0 | 0 | 0 | |
20/10/2014 |
11.74
|
16,600 | 11.91 | 12.58 | 11.66 | 0 | 0 | 0 | |
17/10/2014 |
11.91
|
8,470 | 11.53 | 11.95 | 11.53 | 0 | 0 | 0 | |
16/10/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/10/2014 |
11.53
|
22,730 | 12.16 | 12.16 | 11.32 | 0 | 0 | 0 | |
15/10/2014 |
12.16
|
630 | 11.96 | 12.32 | 11.13 | 0 | 0 | 0 | |
14/10/2014 |
11.96
|
9,100 | 12.00 | 12.36 | 11.41 | 0 | 0 | 0 | |
13/10/2014 |
12.00
|
35,210 | 11.25 | 12.00 | 10.81 | 0 | 0 | 0 | |
10/10/2014 |
11.25
|
12,100 | 11.92 | 11.96 | 11.17 | 0 | 130 | -0.0 | |
09/10/2014 |
11.92
|
6,760 | 11.80 | 11.96 | 11.05 | 0 | 2,180 | -0.1 | |
08/10/2014 |
11.80
|
4,070 | 11.25 | 11.84 | 11.25 | 0 | 0 | 0 | |
07/10/2014 |
11.25
|
10,850 | 10.53 | 11.25 | 10.37 | 0 | 0 | 0 | |
06/10/2014 |
10.53
|
5,860 | 9.85 | 10.53 | 9.81 | 0 | 0 | 0 | |
03/10/2014 |
9.85
|
5,750 | 10.25 | 10.25 | 9.69 | 0 | 0 | 0 | |
02/10/2014 |
10.25
|
110 | 11.01 | 11.01 | 10.25 | 0 | 0 | 0 | |
01/10/2014 |
11.01
|
11,760 | 10.33 | 11.01 | 9.61 | 0 | 0 | 0 | |
30/09/2014 |
10.33
|
19,280 | 10.81 | 10.81 | 10.09 | 0 | 0 | 0 | |
29/09/2014 |
10.81
|
10,210 | 11.60 | 11.60 | 10.81 | 0 | 0 | 0 | |
26/09/2014 |
11.60
|
153,930 | 10.85 | 11.60 | 10.73 | 0 | 10,020 | -0.3 | |
25/09/2014 |
10.85
|
27,090 | 10.17 | 10.85 | 10.73 | 0 | 0 | 0 | |
24/09/2014 |
10.17
|
18,530 | 9.53 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/09/2014 |
9.53
|
26,230 | 8.93 | 9.53 | 9.53 | 0 | 0 | 0 | |
22/09/2014 |
8.93
|
18,920 | 8.37 | 8.93 | 8.77 | 0 | 0 | 0 | |
19/09/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/09/2014 |
8.37
|
30,350 | 8.18 | 8.37 | 8.22 | 0 | 30,000 | -0.6 | |
17/09/2014 |
8.18
|
51,330 | 8.22 | 8.37 | 8.18 | 0 | 40,370 | -0.8 | |
16/09/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/09/2014 |
8.22
|
7,820 | 8.37 | 8.37 | 8.22 | 0 | 2,300 | -0.0 | |
12/09/2014 |
8.37
|
2,350 | 8.77 | 8.77 | 8.37 | 0 | 0 | 0 | |
11/09/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/09/2014 |
8.77
|
5,310 | 9.17 | 9.17 | 8.57 | 0 | 0 | 0 | |
09/09/2014 |
9.17
|
5,570 | 8.65 | 9.17 | 8.65 | 0 | 0 | 0 |