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 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2014 |
4.22
|
5,070 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
12/09/2014 |
4.35
|
1,870 | 4.22 | 4.35 | 4.27 | 0 | 0 | 0 | |
11/09/2014 |
4.22
|
1,230 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
10/09/2014 |
4.27
|
10,260 | 4.22 | 4.27 | 4.18 | 0 | 0 | 0 | |
09/09/2014 |
4.22
|
12,760 | 4.27 | 4.27 | 4.18 | 1,340 | 0 | 0.0 | |
08/09/2014 |
4.27
|
1,970 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 | |
05/09/2014 |
4.22
|
5,630 | 4.27 | 4.39 | 4.22 | 20 | 400 | -0.0 | |
04/09/2014 |
4.27
|
21,590 | 4.27 | 4.27 | 4.27 | 14,910 | 0 | 0.1 | |
03/09/2014 |
4.27
|
53,810 | 4.27 | 4.44 | 4.22 | 5,000 | 20 | 0.0 | |
29/08/2014 |
4.27
|
4,970 | 4.22 | 4.44 | 4.27 | 0 | 0 | 0 | |
28/08/2014 |
4.22
|
1,590 | 4.22 | 4.27 | 4.22 | 400 | 0 | 0.0 | |
27/08/2014 |
4.22
|
22,170 | 4.48 | 4.48 | 4.18 | 1,300 | 0 | 0.0 | |
26/08/2014 |
4.48
|
100 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/08/2014 |
4.39
|
1,430 | 4.44 | 4.48 | 4.39 | 1,420 | 0 | 0.0 | |
22/08/2014 |
4.44
|
107,570 | 4.44 | 4.48 | 4.14 | 0 | 0 | 0 | |
21/08/2014 |
4.44
|
3,280 | 4.48 | 4.69 | 4.27 | 0 | 0 | 0 | |
20/08/2014 |
4.48
|
690 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
19/08/2014 |
4.48
|
40 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 | |
18/08/2014 |
4.48
|
20 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 | |
15/08/2014 |
4.48
|
10 | 4.35 | 4.48 | 4.48 | 0 | 0 | 0 | |
14/08/2014 |
4.35
|
2,070 | 4.48 | 4.52 | 4.35 | 0 | 0 | 0 | |
13/08/2014 |
4.48
|
100 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 | |
12/08/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
11/08/2014 |
4.57
|
10 | 4.39 | 4.57 | 4.57 | 0 | 0 | 0 | |
08/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/08/2014 |
4.39
|
50 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 | |
05/08/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/08/2014 |
4.61
|
740 | 4.48 | 4.61 | 4.61 | 0 | 0 | 0 | |
01/08/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
31/07/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
30/07/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
29/07/2014 |
4.48
|
1,020 | 4.35 | 4.65 | 4.35 | 0 | 0 | 0 | |
28/07/2014 |
4.35
|
1,180 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 | |
25/07/2014 |
4.61
|
370 | 4.48 | 4.61 | 4.39 | 0 | 0 | 0 | |
24/07/2014 |
4.48
|
110 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 | |
23/07/2014 |
4.48
|
10 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 | |
22/07/2014 |
4.39
|
20 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 | |
21/07/2014 |
4.44
|
640 | 4.57 | 4.65 | 4.44 | 0 | 0 | 0 | |
18/07/2014 |
4.57
|
10 | 4.39 | 4.57 | 4.57 | 0 | 0 | 0 | |
17/07/2014 |
4.39
|
490 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 | |
16/07/2014 |
4.44
|
5,200 | 4.44 | 4.44 | 4.35 | 200 | 0 | 0.0 | |
15/07/2014 |
4.44
|
7,720 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 | |
14/07/2014 |
4.48
|
1,210 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 | |
11/07/2014 |
4.39
|
500 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/07/2014 |
4.39
|
10 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 | |
08/07/2014 |
4.44
|
4,000 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 | |
07/07/2014 |
4.61
|
20 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/07/2014 |
4.61
|
310 | 4.52 | 4.61 | 4.61 | 0 | 0 | 0 | |
03/07/2014 |
4.52
|
140 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 | |
02/07/2014 |
4.52
|
20 | 4.35 | 4.57 | 4.52 | 0 | 0 | 0 | |
01/07/2014 |
4.35
|
50 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 | |
30/06/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/06/2014 |
4.57
|
70 | 4.48 | 4.57 | 4.27 | 0 | 0 | 0 | |
26/06/2014 |
4.48
|
3,100 | 4.69 | 4.69 | 4.39 | 0 | 0 | 0 | |
25/06/2014 |
4.69
|
840 | 4.48 | 4.69 | 4.31 | 0 | 0 | 0 | |
24/06/2014 |
4.48
|
3,250 | 4.69 | 4.69 | 4.39 | 0 | 0 | 0 | |
23/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/06/2014 |
4.69
|
810 | 4.69 | 4.69 | 4.39 | 0 | 0 | 0 | |
19/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/06/2014 |
4.69
|
10 | 4.44 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/06/2014 |
4.44
|
8,120 | 4.18 | 4.44 | 4.44 | 0 | 0 | 0 | |
16/06/2014 |
4.18
|
100 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
13/06/2014 |
4.27
|
500 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 | |
12/06/2014 |
4.44
|
20 | 4.18 | 4.44 | 4.44 | 0 | 0 | 0 | |
11/06/2014 |
4.18
|
30 | 4.31 | 4.61 | 4.05 | 0 | 0 | 0 | |
10/06/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/06/2014 |
4.31
|
7,810 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 | |
06/06/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/06/2014 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/06/2014 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
03/06/2014 |
4.48
|
450 | 4.48 | 4.48 | 4.18 | 0 | 0 | 0 | |
02/06/2014 |
4.48
|
320 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 | |
30/05/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
29/05/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/05/2014 |
4.69
|
20 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
27/05/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
26/05/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/05/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/05/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
22/05/2014 |
4.69
|
410 | 4.52 | 4.69 | 4.52 | 0 | 0 | 0 | |
21/05/2014 |
4.52
|
10 | 4.23 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/05/2014 |
4.23
|
3,920 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 | |
19/05/2014 |
4.52
|
600 | 4.44 | 4.52 | 4.52 | 0 | 0 | 0 | |
16/05/2014 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
15/05/2014 |
4.44
|
2,530 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
14/05/2014 |
4.48
|
80 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
13/05/2014 |
4.48
|
1,010 | 4.52 | 4.52 | 4.23 | 0 | 10 | -0.0 | |
12/05/2014 |
4.52
|
10 | 4.48 | 4.52 | 4.52 | 0 | 0 | 0 | |
09/05/2014 |
4.48
|
10 | 4.23 | 4.48 | 4.48 | 0 | 0 | 0 | |
08/05/2014 |
4.23
|
1,200 | 4.48 | 4.48 | 4.23 | 0 | 0 | 0 | |
07/05/2014 |
4.48
|
100 | 4.44 | 4.48 | 4.36 | 0 | 0 | 0 | |
06/05/2014 |
4.44
|
1,050 | 4.36 | 4.44 | 4.07 | 0 | 0 | 0 | |
05/05/2014 |
4.36
|
2,860 | 4.60 | 4.60 | 4.36 | 0 | 0 | 0 | |
29/04/2014 |
4.60
|
4,030 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 | |
28/04/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
25/04/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/04/2014 |
4.69
|
510 | 4.60 | 4.69 | 4.52 | 0 | 0 | 0 | |
23/04/2014 |
4.60
|
140 | 4.60 | 4.60 | 4.32 | 0 | 0 | 0 | |
22/04/2014 |
4.60
|
10 | 4.36 | 4.60 | 4.60 | 0 | 0 | 0 |