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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
17/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
16/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
15/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
12/09/2014 |
1.07
|
100 | 0.98 | 1.07 | 1.07 | 0 | 0 | 0 | |
11/09/2014 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
10/09/2014 |
0.98
|
10,700 | 0.95 | 0.98 | 0.94 | 0 | 0 | 0 | |
09/09/2014 |
0.95
|
8,700 | 0.95 | 1.02 | 0.94 | 0 | 0 | 0 | |
08/09/2014 |
0.95
|
1,100 | 0.98 | 1.07 | 0.95 | 0 | 0 | 0 | |
05/09/2014 |
0.98
|
600 | 1.01 | 1.01 | 0.93 | 0 | 0 | 0 | |
04/09/2014 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
03/09/2014 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
29/08/2014 |
1.01
|
200 | 0.94 | 1.01 | 1.01 | 0 | 0 | 0 | |
28/08/2014 |
0.94
|
2,200 | 0.96 | 1.02 | 0.92 | 0 | 0 | 0 | |
27/08/2014 |
0.96
|
4,500 | 0.91 | 1.00 | 0.90 | 0 | 0 | 0 | |
26/08/2014 |
0.91
|
10,100 | 0.92 | 0.93 | 0.91 | 0 | 0 | 0 | |
25/08/2014 |
0.92
|
1,200 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
22/08/2014 |
0.92
|
9,800 | 0.94 | 0.94 | 0.92 | 0 | 0 | 0 | |
21/08/2014 |
0.94
|
5,200 | 1.03 | 1.03 | 0.93 | 0 | 0 | 0 | |
20/08/2014 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
19/08/2014 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 | |
18/08/2014 |
1.03
|
100 | 0.94 | 1.03 | 1.03 | 0 | 0 | 0 | |
15/08/2014 |
0.94
|
100 | 0.92 | 0.94 | 0.94 | 0 | 0 | 0 | |
14/08/2014 |
0.92
|
500 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 | |
13/08/2014 |
0.98
|
800 | 0.95 | 1.01 | 0.91 | 0 | 0 | 0 | |
12/08/2014 |
0.95
|
100 | 1.05 | 1.05 | 0.95 | 0 | 0 | 0 | |
11/08/2014 |
1.05
|
200 | 0.97 | 1.05 | 1.05 | 0 | 0 | 0 | |
08/08/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/08/2014 |
0.97
|
700 | 0.93 | 1.02 | 0.92 | 0 | 0 | 0 | |
07/08/2014 |
0.93
|
600 | 0.93 | 0.97 | 0.92 | 0 | 0 | 0 | |
06/08/2014 |
0.93
|
16,000 | 0.95 | 1.03 | 0.93 | 15,400 | 0 | 0.1 | |
05/08/2014 |
0.95
|
4,500 | 0.96 | 1.04 | 0.93 | 0 | 0 | 0 | |
04/08/2014 |
0.96
|
2,000 | 0.97 | 0.98 | 0.96 | 0 | 0 | 0 | |
01/08/2014 |
0.97
|
300 | 0.99 | 1.06 | 0.95 | 0 | 0 | 0 | |
31/07/2014 |
0.99
|
4,100 | 0.90 | 0.99 | 0.92 | 0 | 400 | -0.0 | |
30/07/2014 |
0.90
|
11,700 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 | |
29/07/2014 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
28/07/2014 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
25/07/2014 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
24/07/2014 |
0.95
|
1,900 | 0.90 | 0.99 | 0.85 | 0 | 0 | 0 | |
23/07/2014 |
0.90
|
3,900 | 0.87 | 0.90 | 0.88 | 0 | 0 | 0 | |
22/07/2014 |
0.87
|
1,000 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
21/07/2014 |
0.87
|
700 | 0.89 | 0.89 | 0.81 | 0 | 0 | 0 | |
18/07/2014 |
0.89
|
200 | 0.81 | 0.89 | 0.89 | 0 | 0 | 0 | |
17/07/2014 |
0.81
|
500 | 0.89 | 0.89 | 0.81 | 0 | 0 | 0 | |
16/07/2014 |
0.89
|
100 | 0.81 | 0.89 | 0.89 | 0 | 0 | 0 | |
15/07/2014 |
0.81
|
2,000 | 0.87 | 0.87 | 0.81 | 0 | 0 | 0 | |
14/07/2014 |
0.87
|
1,200 | 0.89 | 0.97 | 0.81 | 0 | 0 | 0 | |
11/07/2014 |
0.89
|
100 | 0.84 | 0.89 | 0.89 | 0 | 0 | 0 | |
10/07/2014 |
0.84
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
09/07/2014 |
0.84
|
300 | 0.92 | 0.92 | 0.84 | 0 | 0 | 0 | |
08/07/2014 |
0.92
|
300 | 0.92 | 0.92 | 0.83 | 0 | 0 | 0 | |
07/07/2014 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
04/07/2014 |
0.92
|
300 | 0.85 | 0.92 | 0.92 | 0 | 0 | 0 | |
03/07/2014 |
0.85
|
100 | 0.85 | 0.85 | 0.85 | 0 | 100 | -0.0 | |
02/07/2014 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
01/07/2014 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
30/06/2014 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
27/06/2014 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
26/06/2014 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
25/06/2014 |
0.85
|
200 | 0.84 | 0.86 | 0.85 | 0 | 0 | 0 | |
24/06/2014 |
0.84
|
200 | 0.89 | 0.89 | 0.81 | 0 | 0 | 0 | |
23/06/2014 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
20/06/2014 |
0.89
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
19/06/2014 |
0.89
|
400 | 0.90 | 0.92 | 0.84 | 0 | 0 | 0 | |
18/06/2014 |
0.90
|
300 | 0.88 | 0.92 | 0.90 | 0 | 0 | 0 | |
17/06/2014 |
0.88
|
0 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 | |
16/06/2014 |
0.88
|
100 | 0.84 | 0.88 | 0.88 | 0 | 0 | 0 | |
13/06/2014 |
0.84
|
200 | 0.84 | 0.91 | 0.84 | 0 | 0 | 0 | |
12/06/2014 |
0.84
|
3,800 | 0.89 | 0.89 | 0.81 | 0 | 0 | 0 | |
11/06/2014 |
0.89
|
300 | 0.98 | 0.98 | 0.89 | 0 | 300 | -0.0 | |
10/06/2014 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
09/06/2014 |
0.98
|
0 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 | |
06/06/2014 |
0.98
|
1,100 | 0.92 | 0.98 | 0.85 | 0 | 0 | 0 | |
05/06/2014 |
0.92
|
800 | 0.94 | 1.00 | 0.85 | 0 | 0 | 0 | |
04/06/2014 |
0.94
|
1,100 | 0.97 | 0.97 | 0.88 | 0 | 0 | 0 | |
03/06/2014 |
0.97
|
7,600 | 0.99 | 0.99 | 0.90 | 0 | 0 | 0 | |
02/06/2014 |
0.99
|
300 | 0.97 | 0.99 | 0.99 | 0 | 0 | 0 | |
30/05/2014 |
0.97
|
200 | 0.92 | 0.97 | 0.97 | 0 | 0 | 0 | |
29/05/2014 |
0.92
|
11,100 | 1.02 | 1.02 | 0.92 | 200 | 0 | 0.0 | |
28/05/2014 |
1.02
|
7,490 | 1.13 | 1.13 | 1.02 | 300 | 0 | 0.0 | |
27/05/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
26/05/2014 |
1.13
|
200 | 1.05 | 1.13 | 1.13 | 0 | 0 | 0 | |
23/05/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
22/05/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
21/05/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
20/05/2014 |
1.05
|
1,400 | 1.16 | 1.16 | 1.05 | 0 | 0 | 0 | |
19/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
16/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
15/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
14/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
13/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
12/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
09/05/2014 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
08/05/2014 |
1.16
|
100 | 1.12 | 1.16 | 1.16 | 0 | 0 | 0 | |
07/05/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
06/05/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
05/05/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
29/04/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
28/04/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
25/04/2014 |
1.12
|
200 | 1.05 | 1.12 | 1.12 | 0 | 0 | 0 |