Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
04/09/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
03/09/2014 |
10.81
|
10 | 10.94 | 10.94 | 10.81 | 0 | 0 | 0 | |
29/08/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
28/08/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/08/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/08/2014 |
10.94
|
80 | 10.81 | 10.94 | 10.94 | 0 | 0 | 0 | |
25/08/2014 |
10.81
|
1,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
22/08/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
21/08/2014 |
10.81
|
200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
20/08/2014 |
10.81
|
2,100 | 11.28 | 11.28 | 10.81 | 100 | 0 | 0.0 | |
19/08/2014 |
11.28
|
170 | 11.01 | 11.28 | 10.81 | 0 | 0 | 0 | |
18/08/2014 |
11.01
|
2,150 | 11.15 | 11.15 | 10.40 | 0 | 2,100 | -0.0 | |
15/08/2014 |
11.15
|
100 | 11.48 | 11.48 | 11.15 | 0 | 0 | 0 | |
14/08/2014 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
13/08/2014 |
11.48
|
430 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
12/08/2014 |
11.48
|
2,000 | 11.35 | 11.48 | 11.48 | 0 | 0 | 0 | |
11/08/2014 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
08/08/2014 |
11.35
|
2,000 | 11.42 | 11.42 | 11.35 | 0 | 0 | 0 | |
07/08/2014 |
11.42
|
500 | 11.48 | 11.48 | 11.42 | 0 | 0 | 0 | |
06/08/2014 |
11.48
|
10 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
05/08/2014 |
11.48
|
90 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
04/08/2014 |
11.48
|
560 | 11.62 | 11.62 | 11.48 | 0 | 0 | 0 | |
01/08/2014 |
11.62
|
60 | 11.55 | 11.62 | 11.62 | 0 | 0 | 0 | |
31/07/2014 |
11.55
|
30 | 10.81 | 11.55 | 11.55 | 0 | 0 | 0 | |
30/07/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
29/07/2014 |
10.81
|
1,620 | 11.28 | 11.28 | 10.81 | 0 | 0 | 0 | |
28/07/2014 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
25/07/2014 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
24/07/2014 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
23/07/2014 |
11.28
|
70 | 11.21 | 11.35 | 11.28 | 50 | 0 | 0.0 | |
22/07/2014 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
21/07/2014 |
11.21
|
50 | 10.81 | 11.21 | 11.21 | 0 | 0 | 0 | |
18/07/2014 |
10.81
|
2,000 | 11.35 | 11.35 | 10.81 | 0 | 0 | 0 | |
17/07/2014 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
16/07/2014 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
15/07/2014 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
14/07/2014 |
11.35
|
630 | 11.21 | 11.48 | 11.35 | 0 | 0 | 0 | |
11/07/2014 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
10/07/2014 |
11.21
|
40 | 10.87 | 11.21 | 10.94 | 0 | 0 | 0 | |
09/07/2014 |
10.87
|
1,000 | 11.55 | 11.55 | 10.87 | 0 | 0 | 0 | |
08/07/2014 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
07/07/2014 |
11.55
|
1,040 | 10.94 | 11.55 | 10.87 | 0 | 0 | 0 | |
04/07/2014 |
10.94
|
1,030 | 11.35 | 11.35 | 10.60 | 0 | 0 | 0 | |
03/07/2014 |
11.35
|
2,940 | 12.16 | 12.16 | 11.35 | 0 | 0 | 0 | |
02/07/2014 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
01/07/2014 |
12.16
|
50 | 12.29 | 12.29 | 12.16 | 0 | 0 | 0 | |
30/06/2014 |
12.29
|
4,500 | 13.17 | 13.17 | 12.29 | 0 | 0 | 0 | |
27/06/2014 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
26/06/2014 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
25/06/2014 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
24/06/2014 |
13.17
|
10 | 12.50 | 13.17 | 13.17 | 0 | 0 | 0 | |
23/06/2014 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
20/06/2014 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
19/06/2014 |
12.50
|
10 | 11.69 | 12.50 | 12.50 | 0 | 0 | 0 | |
18/06/2014 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
17/06/2014 |
11.69
|
10 | 11.01 | 11.69 | 11.69 | 0 | 0 | 0 | |
16/06/2014 |
11.01
|
10 | 11.48 | 11.48 | 11.01 | 0 | 0 | 0 | |
13/06/2014 |
11.48
|
1,260 | 11.42 | 11.48 | 11.48 | 0 | 0 | 0 | |
12/06/2014 |
11.42
|
290 | 10.81 | 11.42 | 10.40 | 0 | 0 | 0 | |
11/06/2014 |
10.81
|
20 | 10.13 | 10.81 | 10.27 | 0 | 0 | 0 | |
10/06/2014 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
09/06/2014 |
10.13
|
320 | 10.87 | 10.87 | 10.13 | 100 | 0 | 0.0 | |
06/06/2014 |
10.87
|
220 | 11.69 | 11.69 | 10.87 | 0 | 0 | 0 | |
05/06/2014 |
11.69
|
10 | 10.94 | 11.69 | 11.69 | 0 | 0 | 0 | |
04/06/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
03/06/2014 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
02/06/2014 |
10.94
|
2,010 | 11.75 | 12.56 | 10.94 | 0 | 0 | 0 | |
30/05/2014 |
11.75
|
10 | 12.63 | 12.63 | 11.75 | 0 | 0 | 0 | |
29/05/2014 |
12.63
|
500 | 12.70 | 12.70 | 12.63 | 0 | 0 | 0 | |
28/05/2014 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
27/05/2014 |
12.70
|
4,120 | 12.63 | 12.83 | 12.70 | 0 | 0 | 0 | |
26/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/05/2014 |
12.63
|
0 | 12.02 | 12.63 | 12.63 | 0 | 0 | 0 | |
23/05/2014 |
12.02
|
10 | 11.25 | 12.02 | 12.02 | 0 | 0 | 0 | |
22/05/2014 |
11.25
|
200 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/05/2014 |
11.25
|
10 | 10.54 | 11.25 | 11.25 | 0 | 0 | 0 | |
20/05/2014 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
19/05/2014 |
10.54
|
690 | 10.29 | 10.87 | 10.54 | 0 | 0 | 0 | |
16/05/2014 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
15/05/2014 |
10.29
|
1,030 | 10.35 | 10.35 | 10.29 | 0 | 0 | 0 | |
14/05/2014 |
10.35
|
770 | 10.80 | 10.80 | 10.35 | 0 | 0 | 0 | |
13/05/2014 |
10.80
|
9,910 | 11.57 | 11.57 | 10.80 | 0 | 0 | 0 | |
12/05/2014 |
11.57
|
100 | 12.41 | 12.41 | 11.57 | 0 | 0 | 0 | |
09/05/2014 |
12.41
|
10 | 11.96 | 12.41 | 12.41 | 0 | 0 | 0 | |
08/05/2014 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
07/05/2014 |
11.96
|
100 | 12.02 | 12.02 | 11.96 | 0 | 0 | 0 | |
06/05/2014 |
12.02
|
60 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
05/05/2014 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
29/04/2014 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
28/04/2014 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
25/04/2014 |
12.02
|
90 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
24/04/2014 |
12.02
|
100 | 12.54 | 12.54 | 12.02 | 0 | 0 | 0 | |
23/04/2014 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
22/04/2014 |
12.54
|
3,580 | 12.02 | 12.54 | 12.02 | 0 | 0 | 0 | |
21/04/2014 |
12.02
|
150 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
18/04/2014 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
17/04/2014 |
12.02
|
30 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
16/04/2014 |
12.02
|
50 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
15/04/2014 |
12.02
|
13,710 | 12.15 | 12.15 | 11.32 | 0 | 0 | 0 | |
14/04/2014 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |