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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2014 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
21/08/2014 |
10.19
|
1,700 | 10.44 | 10.44 | 10.19 | 0 | 600 | -0.0 | |
20/08/2014 |
10.44
|
810 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/08/2014 |
10.44
|
400 | 10.57 | 10.57 | 10.44 | 0 | 400 | -0.0 | |
18/08/2014 |
10.57
|
2,010 | 10.44 | 10.57 | 9.93 | 0 | 0 | 0 | |
15/08/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
14/08/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
13/08/2014 |
10.44
|
300 | 10.38 | 10.44 | 10.44 | 0 | 0 | 0 | |
12/08/2014 |
10.38
|
460 | 10.31 | 10.38 | 10.38 | 0 | 0 | 0 | |
11/08/2014 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
08/08/2014 |
10.31
|
1,800 | 10.38 | 10.38 | 10.25 | 1,040 | 400 | 0.0 | |
07/08/2014 |
10.38
|
140 | 9.93 | 10.38 | 9.93 | 0 | 0 | 0 | |
06/08/2014 |
9.93
|
110 | 10.38 | 10.38 | 9.93 | 0 | 0 | 0 | |
05/08/2014 |
10.38
|
10 | 9.74 | 10.38 | 10.38 | 0 | 0 | 0 | |
04/08/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
01/08/2014 |
9.74
|
800 | 9.87 | 9.87 | 9.74 | 800 | 0 | 0.0 | |
31/07/2014 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
30/07/2014 |
9.87
|
10 | 9.74 | 9.87 | 9.87 | 0 | 0 | 0 | |
29/07/2014 |
9.74
|
810 | 10.25 | 10.25 | 9.74 | 0 | 0 | 0 | |
28/07/2014 |
10.25
|
20 | 10.51 | 10.51 | 10.25 | 0 | 0 | 0 | |
25/07/2014 |
10.51
|
200 | 10.44 | 10.51 | 10.51 | 0 | 0 | 0 | |
24/07/2014 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 200 | 0 | 0.0 | |
23/07/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
22/07/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
21/07/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
18/07/2014 |
10.44
|
10 | 10.44 | 10.44 | 10.44 | 10 | 0 | 0.0 | |
17/07/2014 |
10.44
|
950 | 10.44 | 10.44 | 10.44 | 950 | 0 | 0.0 | |
16/07/2014 |
10.44
|
480 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
15/07/2014 |
10.44
|
5,150 | 10.44 | 10.44 | 10.44 | 4,490 | 5,150 | -0.0 | |
14/07/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
11/07/2014 |
10.44
|
1,030 | 10.31 | 10.44 | 10.25 | 10 | 0 | 0.0 | |
10/07/2014 |
10.31
|
6,110 | 10.57 | 10.57 | 10.25 | 1,500 | 0 | 0.0 | |
09/07/2014 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
08/07/2014 |
10.57
|
5,000 | 10.19 | 10.57 | 9.48 | 600 | 4,990 | -0.1 | |
07/07/2014 |
10.19
|
5,710 | 10.57 | 10.70 | 9.87 | 600 | 5,010 | -0.1 | |
04/07/2014 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
03/07/2014 |
10.57
|
1,310 | 10.57 | 10.57 | 10.25 | 400 | 0 | 0.0 | |
02/07/2014 |
10.57
|
4,210 | 10.25 | 10.57 | 10.25 | 3,900 | 4,000 | -0.0 | |
01/07/2014 |
10.25
|
1,460 | 10.95 | 10.95 | 10.25 | 0 | 0 | 0 | |
30/06/2014 |
10.95
|
10 | 10.25 | 10.95 | 10.95 | 0 | 0 | 0 | |
27/06/2014 |
10.25
|
1,400 | 10.31 | 10.31 | 10.25 | 0 | 1,400 | -0.0 | |
26/06/2014 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
25/06/2014 |
10.31
|
5,010 | 10.51 | 10.51 | 9.80 | 0 | 5,000 | -0.1 | |
24/06/2014 |
10.51
|
4,100 | 10.83 | 10.83 | 10.44 | 0 | 0 | 0 | |
23/06/2014 |
10.83
|
10 | 10.44 | 10.83 | 10.83 | 0 | 0 | 0 | |
20/06/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/06/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
18/06/2014 |
10.44
|
2,420 | 10.38 | 10.51 | 10.25 | 0 | 0 | 0 | |
17/06/2014 |
10.38
|
6,940 | 10.25 | 10.44 | 10.25 | 0 | 0 | 0 | |
16/06/2014 |
10.25
|
1,080 | 9.93 | 10.25 | 10.25 | 0 | 0 | 0 | |
13/06/2014 |
9.93
|
550 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
12/06/2014 |
9.93
|
10 | 10.44 | 10.44 | 9.93 | 0 | 0 | 0 | |
11/06/2014 |
10.44
|
3,800 | 10.38 | 10.44 | 10.38 | 3,300 | 0 | 0.1 | |
10/06/2014 |
10.38
|
10 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
09/06/2014 |
10.38
|
3,130 | 9.87 | 10.38 | 9.87 | 0 | 0 | 0 | |
06/06/2014 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
05/06/2014 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
04/06/2014 |
9.87
|
300 | 9.99 | 9.99 | 9.74 | 0 | 0 | 0 | |
03/06/2014 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
02/06/2014 |
9.99
|
5,050 | 10.25 | 10.25 | 9.93 | 0 | 0 | 0 | |
30/05/2014 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
29/05/2014 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
28/05/2014 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
27/05/2014 |
10.25
|
13,480 | 9.67 | 10.31 | 10.25 | 0 | 0 | 0 | |
26/05/2014 |
9.67
|
20 | 10.31 | 10.89 | 9.67 | 0 | 0 | 0 | |
23/05/2014 |
10.31
|
100 | 9.74 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/05/2014 |
9.74
|
50 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
21/05/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
20/05/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
19/05/2014 |
9.74
|
16,110 | 10.19 | 10.89 | 9.67 | 13,000 | 0 | 0.2 | |
16/05/2014 |
10.19
|
1,010 | 9.61 | 10.19 | 9.61 | 1,000 | 0 | 0.0 | |
15/05/2014 |
9.61
|
20 | 9.87 | 9.87 | 9.61 | 0 | 0 | 0 | |
14/05/2014 |
9.87
|
5,140 | 9.87 | 9.93 | 9.87 | 2,700 | 0 | 0.0 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
13/05/2014 |
9.87
|
17,010 | 9.61 | 10.25 | 9.87 | 17,000 | 5,000 | 0.2 | |
12/05/2014 |
9.61
|
12,020 | 9.79 | 10.38 | 9.49 | 12,000 | 0 | 0.2 | |
09/05/2014 |
9.79
|
3,000 | 9.20 | 9.79 | 9.73 | 3,000 | 0 | 0.0 | |
08/05/2014 |
9.20
|
920 | 9.20 | 9.73 | 9.20 | 0 | 0 | 0 | |
07/05/2014 |
9.20
|
30 | 8.96 | 9.55 | 9.20 | 0 | 0 | 0 | |
06/05/2014 |
8.96
|
430 | 9.37 | 9.43 | 8.84 | 0 | 0 | 0 | |
05/05/2014 |
9.37
|
130 | 9.61 | 10.02 | 9.37 | 0 | 0 | 0 | |
29/04/2014 |
9.61
|
2,270 | 9.31 | 9.96 | 9.55 | 0 | 0 | 0 | |
28/04/2014 |
9.31
|
37,620 | 9.37 | 10.02 | 9.31 | 34,310 | 0 | 0.6 | |
25/04/2014 |
9.37
|
1,200 | 9.43 | 9.43 | 9.14 | 0 | 0 | 0 | |
24/04/2014 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
23/04/2014 |
9.43
|
1,190 | 9.43 | 9.43 | 8.84 | 0 | 0 | 0 | |
22/04/2014 |
9.43
|
20 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
21/04/2014 |
9.43
|
9,360 | 9.67 | 9.67 | 9.02 | 0 | 0 | 0 | |
18/04/2014 |
9.67
|
6,310 | 9.67 | 9.73 | 9.43 | 0 | 0 | 0 | |
17/04/2014 |
9.67
|
830 | 9.55 | 9.67 | 9.43 | 0 | 0 | 0 | |
16/04/2014 |
9.55
|
2,100 | 9.67 | 9.73 | 9.37 | 0 | 0 | 0 | |
15/04/2014 |
9.67
|
1,920 | 9.67 | 9.73 | 9.55 | 0 | 0 | 0 | |
14/04/2014 |
9.67
|
2,870 | 9.67 | 9.85 | 9.55 | 0 | 0 | 0 | |
11/04/2014 |
9.67
|
10,050 | 9.61 | 9.85 | 9.61 | 4,550 | 0 | 0.1 | |
10/04/2014 |
9.61
|
1,890 | 9.55 | 9.96 | 9.55 | 0 | 0 | 0 | |
08/04/2014 |
9.55
|
20 | 9.49 | 9.55 | 9.49 | 0 | 0 | 0 | |
07/04/2014 |
9.49
|
2,140 | 9.49 | 9.55 | 9.37 | 0 | 0 | 0 | |
04/04/2014 |
9.49
|
30 | 9.61 | 9.61 | 9.49 | 0 | 0 | 0 | |
03/04/2014 |
9.61
|
910 | 9.55 | 9.61 | 9.55 | 0 | 0 | 0 | |
02/04/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
01/04/2014 |
9.55
|
10 | 9.67 | 9.67 | 9.55 | 0 | 0 | 0 |