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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
18/09/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
17/09/2014 |
9.36
|
1,300 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
16/09/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
15/09/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
12/09/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
11/09/2014 |
9.45
|
300 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 | |
10/09/2014 |
9.60
|
400 | 9.02 | 9.60 | 9.12 | 0 | 0 | 0 | |
09/09/2014 |
9.02
|
1,700 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
08/09/2014 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
05/09/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
04/09/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
03/09/2014 |
9.02
|
600 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
29/08/2014 |
9.12
|
5,300 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 | |
28/08/2014 |
9.17
|
4,100 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 | |
27/08/2014 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
26/08/2014 |
9.17
|
400 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 | |
25/08/2014 |
9.26
|
7,200 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 | |
22/08/2014 |
9.36
|
2,500 | 9.36 | 9.36 | 8.45 | 0 | 0 | 0 | |
21/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
20/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
19/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
18/08/2014 |
9.36
|
700 | 9.84 | 10.80 | 9.36 | 0 | 0 | 0 | |
15/08/2014 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
14/08/2014 |
9.84
|
100 | 9.60 | 9.84 | 9.84 | 0 | 0 | 0 | |
13/08/2014 |
9.60
|
100 | 9.12 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/08/2014 |
9.12
|
8,900 | 9.12 | 9.12 | 9.12 | 5,400 | 0 | 0.1 | |
11/08/2014 |
9.12
|
2,100 | 9.36 | 9.36 | 9.12 | 0 | 0 | 0 | |
08/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
05/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
01/08/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
31/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
30/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
29/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/07/2014 |
9.36
|
4,400 | 8.88 | 9.36 | 8.64 | 3,300 | 0 | 0.1 | |
25/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
24/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
23/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
22/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
21/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
18/07/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
17/07/2014 |
8.88
|
500 | 9.02 | 9.02 | 8.88 | 500 | 0 | 0.0 | |
16/07/2014 |
9.02
|
1,100 | 9.02 | 9.02 | 8.93 | 600 | 0 | 0.0 | |
15/07/2014 |
9.02
|
1,200 | 9.36 | 9.36 | 9.02 | 0 | 0 | 0 | |
14/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
10/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
09/07/2014 |
9.36
|
20 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
08/07/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
07/07/2014 |
9.36
|
20,000 | 8.73 | 9.36 | 9.36 | 0 | 0 | 0 | |
04/07/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
03/07/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
02/07/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
01/07/2014 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 100 | 0 | 0.0 | |
30/06/2014 |
8.73
|
2,000 | 8.78 | 8.88 | 8.73 | 1,900 | 0 | 0.0 | |
27/06/2014 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
26/06/2014 |
8.78
|
1,300 | 8.73 | 8.78 | 8.78 | 0 | 0 | 0 | |
25/06/2014 |
8.73
|
300 | 8.73 | 8.73 | 8.69 | 100 | 0 | 0.0 | |
24/06/2014 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
23/06/2014 |
8.73
|
1,500 | 8.69 | 9.12 | 8.73 | 1,000 | 0 | 0.0 | |
20/06/2014 |
8.69
|
1,700 | 8.64 | 8.69 | 8.69 | 0 | 0 | 0 | |
19/06/2014 |
8.64
|
1,200 | 8.64 | 9.17 | 8.59 | 0 | 0 | 0 | |
18/06/2014 |
8.64
|
6,700 | 8.54 | 9.36 | 8.54 | 0 | 0 | 0 | |
17/06/2014 |
8.54
|
800 | 8.49 | 8.54 | 8.54 | 0 | 0 | 0 | |
16/06/2014 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
13/06/2014 |
8.49
|
300 | 9.07 | 9.07 | 8.45 | 100 | 0 | 0.0 | |
12/06/2014 |
9.07
|
100 | 8.49 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/06/2014 |
8.49
|
4,000 | 8.59 | 9.36 | 8.35 | 0 | 0 | 0 | |
10/06/2014 |
8.59
|
45,700 | 8.30 | 9.12 | 8.30 | 0 | 0 | 0 | |
09/06/2014 |
8.30
|
5,200 | 8.01 | 8.78 | 8.01 | 0 | 0 | 0 | |
06/06/2014 |
8.01
|
200 | 8.30 | 8.59 | 8.01 | 0 | 0 | 0 | |
05/06/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
04/06/2014 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/06/2014 |
8.30
|
400 | 8.73 | 8.73 | 8.21 | 0 | 0 | 0 | |
02/06/2014 |
8.73
|
5,500 | 8.11 | 8.73 | 8.49 | 0 | 0 | 0 | |
30/05/2014 |
8.11
|
700 | 7.97 | 8.59 | 8.11 | 0 | 0 | 0 | |
29/05/2014 |
7.97
|
5,800 | 8.25 | 8.64 | 7.82 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2014 |
8.25
|
5,400 | 8.16 | 8.49 | 7.39 | 0 | 0 | 0 | |
27/05/2014 |
8.16
|
3,600 | 8.11 | 8.16 | 7.93 | 0 | 0 | 0 | |
26/05/2014 |
8.11
|
13,200 | 7.98 | 8.11 | 8.02 | 0 | 0 | 0 | |
23/05/2014 |
7.98
|
72,400 | 7.84 | 8.02 | 7.84 | 0 | 69,300 | -1.2 | |
22/05/2014 |
7.84
|
21,400 | 7.93 | 7.93 | 7.75 | 0 | 20,000 | -0.4 | |
21/05/2014 |
7.93
|
3,600 | 7.80 | 7.93 | 7.80 | 0 | 0 | 0 | |
20/05/2014 |
7.80
|
4,700 | 7.66 | 7.80 | 7.62 | 0 | 500 | -0.0 | |
19/05/2014 |
7.66
|
2,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
16/05/2014 |
7.66
|
6,600 | 7.66 | 7.66 | 7.58 | 0 | 1,600 | -0.0 | |
15/05/2014 |
7.66
|
200 | 7.62 | 7.66 | 7.66 | 0 | 0 | 0 | |
14/05/2014 |
7.62
|
23,800 | 7.40 | 8.11 | 7.40 | 0 | 18,800 | -0.3 | |
13/05/2014 |
7.40
|
5,400 | 8.16 | 8.16 | 7.40 | 0 | 0 | 0 | |
12/05/2014 |
8.16
|
700 | 8.79 | 8.79 | 8.11 | 0 | 0 | 0 | |
09/05/2014 |
8.79
|
100 | 8.83 | 8.83 | 8.79 | 0 | 0 | 0 | |
08/05/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/05/2014 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/05/2014 |
8.83
|
1,300 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
05/05/2014 |
8.92
|
7,600 | 8.87 | 8.96 | 8.92 | 0 | 0 | 0 | |
29/04/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
28/04/2014 |
8.87
|
1,100 | 8.92 | 8.92 | 8.87 | 0 | 0 | 0 |