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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
09/02/2015 |
9.93
|
100 | 9.99 | 9.99 | 9.93 | 100 | 100 | 0 | |
06/02/2015 |
9.99
|
600 | 9.99 | 9.99 | 9.99 | 600 | 0 | 0.0 | |
05/02/2015 |
9.99
|
30 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
04/02/2015 |
9.99
|
80 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
03/02/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/02/2015 |
9.99
|
5,000 | 9.87 | 9.99 | 9.99 | 5,000 | 0 | 0.1 | |
02/02/2015 |
9.87
|
11,030 | 9.99 | 9.99 | 9.87 | 9,500 | 0 | 0.2 | |
30/01/2015 |
9.99
|
2,080 | 9.93 | 9.99 | 9.87 | 500 | 0 | 0.0 | |
29/01/2015 |
9.93
|
100 | 9.87 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/01/2015 |
9.87
|
4,900 | 10.10 | 10.10 | 9.87 | 4,800 | 0 | 0.1 | |
27/01/2015 |
10.10
|
6,800 | 9.65 | 10.10 | 9.82 | 200 | 0 | 0.0 | |
26/01/2015 |
9.65
|
2,600 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
23/01/2015 |
9.65
|
100 | 9.54 | 9.65 | 9.65 | 0 | 0 | 0 | |
22/01/2015 |
9.54
|
5,400 | 9.42 | 9.54 | 9.42 | 0 | 0 | 0 | |
21/01/2015 |
9.42
|
200 | 9.48 | 9.48 | 9.42 | 0 | 0 | 0 | |
20/01/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
19/01/2015 |
9.48
|
8,200 | 9.42 | 9.48 | 9.42 | 0 | 0 | 0 | |
16/01/2015 |
9.42
|
1,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
15/01/2015 |
9.42
|
2,500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
14/01/2015 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
13/01/2015 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
12/01/2015 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
09/01/2015 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
08/01/2015 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
07/01/2015 |
9.42
|
4,700 | 8.75 | 9.48 | 9.42 | 0 | 0 | 0 | |
06/01/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
05/01/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
31/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
30/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
29/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
26/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
25/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
24/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
19/12/2014 |
8.75
|
2,050 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/12/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/12/2014 |
8.75
|
3,100 | 8.86 | 8.98 | 8.75 | 0 | 100 | -0.0 | |
16/12/2014 |
8.86
|
3,050 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
15/12/2014 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/12/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/12/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
10/12/2014 |
8.86
|
900 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
09/12/2014 |
8.86
|
4,000 | 8.81 | 8.86 | 8.81 | 0 | 0 | 0 | |
08/12/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
05/12/2014 |
8.81
|
14,300 | 8.81 | 8.81 | 8.81 | 100 | 0 | 0.0 | |
04/12/2014 |
8.81
|
2,000 | 9.54 | 9.54 | 8.81 | 0 | 0 | 0 | |
03/12/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
02/12/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
01/12/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
28/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
27/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
26/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
25/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
24/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
21/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
20/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
19/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
17/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
14/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
13/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
12/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
11/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
10/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
07/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
06/11/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
05/11/2014 |
9.54
|
1,100 | 9.54 | 10.49 | 9.54 | 100 | 100 | 0 | |
04/11/2014 |
9.54
|
1,500 | 10.32 | 10.32 | 9.54 | 1,500 | 0 | 0.0 | |
03/11/2014 |
10.32
|
600 | 10.55 | 10.55 | 9.54 | 600 | 100 | 0.0 | |
31/10/2014 |
10.55
|
100 | 9.59 | 10.55 | 10.55 | 100 | 0 | 0.0 | |
30/10/2014 |
9.59
|
500 | 8.75 | 9.59 | 9.26 | 500 | 0 | 0.0 | |
29/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
28/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
24/10/2014 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
21/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
20/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/10/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 3,100 | 0 | 0.0 | |
16/10/2014 |
8.75
|
4,600 | 8.70 | 8.81 | 8.70 | 3,100 | 0 | 0.0 | |
15/10/2014 |
8.70
|
2,500 | 8.70 | 8.70 | 8.58 | 1,000 | 0 | 0.0 | |
14/10/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/10/2014 |
8.70
|
2,000 | 8.47 | 8.70 | 8.58 | 0 | 0 | 0 | |
10/10/2014 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/10/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
08/10/2014 |
8.47
|
500 | 8.42 | 8.47 | 8.47 | 500 | 0 | 0.0 | |
07/10/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
06/10/2014 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
03/10/2014 |
8.42
|
1,900 | 8.47 | 8.47 | 8.42 | 0 | 0 | 0 | |
02/10/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
01/10/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/09/2014 |
8.47
|
400 | 9.26 | 9.26 | 8.42 | 0 | 0 | 0 | |
24/09/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
23/09/2014 |
9.26
|
100 | 8.75 | 9.26 | 9.26 | 100 | 0 | 0.0 | |
22/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |