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) |
0.10 | 2% | 58,400 | 0 | 0 |
4.90
5.40
5.10
|
2 tháng
(2024-07-22) |
-0.30 | -5.56% | 123,100 | 0 | 0 |
4.90
5.70
5.10
|
3 tháng
(2024-06-21) |
-0.70 | -12.07% | 387,000 | 0 | 0 |
4.90
6
5.10
|
6 tháng
(2024-03-25) |
-0.20 | -3.77% | 1,532,200 | -44 | -0.0 |
4.90
6.10
5.10
|
12 tháng
(2023-09-25) |
-1.70 | -25% | 2,515,100 | -44 | -0.0 |
4.90
6.80
5.10
|
24 tháng
(2022-09-30) |
-8.30 | -61.94% | 4,874,195 | -8,471 | -0.0 |
4.90
13.40
5.10
|
36 tháng
(2021-10-05) |
-13.80 | -73.02% | 22,136,078 | -9,303 | 0.4 |
4.90
28.20
5.10
|
60 tháng
(2019-10-16) |
-21.20 | -80.61% | 25,221,646 | -388,765 | -5.5 |
4.90
44
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
09/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
06/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
05/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
04/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
03/02/2015 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
02/02/2015 |
18.90
|
100 | 17.83 | 18.90 | 18.90 | 100 | 0 | 0.0 | |
30/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
29/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
28/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
27/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
26/01/2015 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
23/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
22/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
21/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
20/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
19/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
16/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
15/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
14/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
13/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
12/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
09/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
08/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
07/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
06/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
05/01/2015 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
31/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
30/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
29/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
26/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
25/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
24/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
23/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
22/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
19/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
18/12/2014 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
17/12/2014 |
17.83
|
200 | 16.29 | 17.83 | 14.68 | 200 | 0 | 0.0 | |
16/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
15/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
12/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
11/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
10/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
09/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
08/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
05/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
04/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
03/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
02/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
01/12/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
28/11/2014 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
27/11/2014 |
16.29
|
100 | 15.99 | 16.29 | 16.29 | 100 | 0 | 0.0 | |
26/11/2014 |
15.99
|
55 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
25/11/2014 |
15.99
|
700 | 15.75 | 16.35 | 14.21 | 500 | 0 | 0.0 | |
24/11/2014 |
15.75
|
200 | 14.86 | 15.75 | 14.86 | 200 | 0 | 0.0 | |
21/11/2014 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
20/11/2014 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
19/11/2014: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
19/11/2014 |
14.86
|
300 | 13.76 | 14.86 | 12.42 | 200 | 0 | 0.0 | |
18/11/2014 |
13.76
|
1,056 | 13.38 | 14.10 | 12.89 | 800 | 0 | 0.0 | |
17/11/2014 |
13.38
|
300 | 12.79 | 13.38 | 13.13 | 300 | 0 | 0.0 | |
14/11/2014 |
12.79
|
389 | 11.92 | 12.79 | 11.67 | 100 | 0 | 0.0 | |
13/11/2014 |
11.92
|
510 | 11.62 | 12.55 | 10.55 | 400 | 0 | 0.0 | |
12/11/2014 |
11.62
|
506 | 11.82 | 12.16 | 10.65 | 300 | 0 | 0.0 | |
11/11/2014 |
11.82
|
650 | 13.08 | 13.08 | 11.82 | 300 | 0 | 0.0 | |
10/11/2014 |
13.08
|
600 | 12.55 | 13.08 | 12.16 | 600 | 0 | 0.0 | |
07/11/2014 |
12.55
|
600 | 13.13 | 13.62 | 11.82 | 500 | 0 | 0.0 | |
06/11/2014 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 | |
05/11/2014 |
13.13
|
100 | 12.65 | 13.13 | 13.13 | 100 | 0 | 0.0 | |
04/11/2014 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
03/11/2014 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
31/10/2014 |
12.65
|
500 | 11.92 | 12.65 | 12.16 | 500 | 0 | 0.0 | |
30/10/2014 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
29/10/2014 |
11.92
|
100 | 11.33 | 11.92 | 11.92 | 100 | 0 | 0.0 | |
28/10/2014 |
11.33
|
300 | 10.31 | 11.33 | 11.19 | 500 | 0 | 0.0 | |
27/10/2014 |
10.31
|
1,900 | 11.43 | 12.16 | 10.31 | 500 | 0 | 0.0 | |
24/10/2014 |
11.43
|
251 | 10.46 | 11.43 | 10.21 | 200 | 0 | 0.0 | |
23/10/2014 |
10.46
|
2,312 | 11.38 | 12.50 | 10.41 | 800 | 0 | 0.0 | |
22/10/2014 |
11.38
|
1,537 | 11.33 | 12.16 | 10.21 | 1,300 | 0 | 0.0 | |
21/10/2014 |
11.33
|
4,207 | 10.46 | 11.48 | 9.48 | 3,300 | 0 | 0.1 | |
20/10/2014 |
10.46
|
2,200 | 9.92 | 10.89 | 9.97 | 2,200 | 0 | 0.0 | |
17/10/2014 |
9.92
|
720 | 9.63 | 9.92 | 8.75 | 100 | 0 | 0.0 | |
16/10/2014 |
9.63
|
400 | 9.82 | 9.92 | 9.63 | 100 | 0 | 0.0 | |
15/10/2014 |
9.82
|
500 | 9.97 | 9.97 | 9.82 | 0 | 0 | 0 | |
14/10/2014 |
9.97
|
500 | 9.92 | 10.21 | 9.78 | 200 | 0 | 0.0 | |
13/10/2014 |
9.92
|
918 | 9.92 | 10.21 | 9.73 | 200 | 0 | 0.0 | |
10/10/2014 |
9.92
|
3,455 | 9.97 | 10.21 | 9.00 | 400 | 0 | 0.0 | |
09/10/2014 |
9.97
|
1,900 | 9.87 | 9.97 | 9.82 | 600 | 0 | 0.0 | |
08/10/2014 |
9.87
|
600 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
07/10/2014 |
9.87
|
1,600 | 9.82 | 9.87 | 9.73 | 200 | 0 | 0.0 | |
06/10/2014 |
9.82
|
3,100 | 9.73 | 9.82 | 9.44 | 400 | 0 | 0.0 | |
03/10/2014 |
9.73
|
1,200 | 9.68 | 9.73 | 9.73 | 0 | 0 | 0 | |
02/10/2014 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
01/10/2014 |
9.68
|
500 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
30/09/2014 |
9.68
|
500 | 9.68 | 9.68 | 9.68 | 500 | 0 | 0.0 | |
29/09/2014 |
9.68
|
2,800 | 9.44 | 10.12 | 9.34 | 1,000 | 0 | 0.0 | |
26/09/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/09/2014 |
9.44
|
500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/09/2014 |
9.44
|
300 | 9.73 | 9.73 | 9.24 | 100 | 0 | 0.0 | |
23/09/2014 |
9.73
|
800 | 9.73 | 9.73 | 9.44 | 500 | 0 | 0.0 | |
22/09/2014 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |