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) |
-0.30 | -1.86% | 9,100 | 400 | 0.0 |
15.70
16.80
15.80
|
2 tháng
(2024-07-22) |
-1.10 | -6.51% | 12,200 | 1,400 | 0.0 |
15.70
17.20
15.80
|
3 tháng
(2024-06-21) |
-2.10 | -11.73% | 21,600 | 1,400 | 0.0 |
15.70
17.90
15.80
|
6 tháng
(2024-03-25) |
-0.97 | -5.77% | 61,300 | 800 | 0.0 |
15.70
17.90
15.80
|
12 tháng
(2023-09-25) |
-0.97 | -5.77% | 119,100 | -1,300 | -0.0 |
15.56
17.90
15.80
|
24 tháng
(2022-09-30) |
-4.59 | -22.52% | 252,111 | -68,600 | -1.3 |
14.75
21.95
15.80
|
36 tháng
(2021-10-05) |
-3.82 | -19.49% | 592,369 | -67,900 | -1.2 |
14.75
23.23
15.80
|
60 tháng
(2019-10-16) |
3.25 | 25.93% | 1,132,269 | -52,800 | -0.8 |
11.56
28.28
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
17/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
16/09/2014 |
9.01
|
350 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
15/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
12/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
11/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
10/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
09/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
05/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
04/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/09/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
29/08/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
28/08/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
27/08/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
26/08/2014 |
9.01
|
400 | 8.94 | 9.01 | 9.01 | 0 | 0 | 0 | |
25/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
22/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
21/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
19/08/2014 |
8.94
|
150 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
18/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
15/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
14/08/2014 |
8.94
|
150 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
13/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
11/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
08/08/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/08/2014 |
8.94
|
300 | 8.12 | 8.94 | 8.94 | 0 | 0 | 0 | |
06/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
05/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
04/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
01/08/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
31/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
30/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
29/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
25/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
24/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
23/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
22/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
21/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
18/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
17/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
14/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
11/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
10/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
09/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
08/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
07/07/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
04/07/2014 |
8.12
|
300 | 7.39 | 8.12 | 8.12 | 0 | 0 | 0 | |
03/07/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
02/07/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
01/07/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/06/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
27/06/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
26/06/2014 |
7.39
|
300 | 7.28 | 7.39 | 7.39 | 0 | 0 | 0 | |
25/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
23/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
16/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
13/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
12/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
11/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
10/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
09/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
03/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
02/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
30/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
29/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
28/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
23/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/05/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/05/2014 |
7.28
|
100 | 8.05 | 8.05 | 7.28 | 0 | 0 | 0 | |
20/05/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
19/05/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
16/05/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/05/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
14/05/2014 |
8.05
|
100 | 8.94 | 8.94 | 8.05 | 0 | 0 | 0 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
13/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
12/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
09/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
08/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
07/05/2014 |
8.94
|
100 | 9.93 | 9.93 | 8.94 | 0 | 100 | -0.0 | |
06/05/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
05/05/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
29/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
25/04/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |