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) |
1.80 | 11.04% | 3,600 | 2,400 | 0.0 |
16.30
19.60
18.10
|
2 tháng
(2024-07-22) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
3 tháng
(2024-06-21) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
6 tháng
(2024-03-25) |
5.01 | 38.32% | 11,000 | 2,400 | 0.0 |
13.09
19.60
18.10
|
12 tháng
(2023-09-25) |
7.45 | 69.97% | 47,700 | 2,400 | 0.0 |
10.65
19.60
18.10
|
24 tháng
(2022-09-30) |
5.49 | 43.57% | 134,604 | -1,400 | -0.0 |
8.27
19.60
18.10
|
36 tháng
(2021-10-05) |
8.66 | 91.75% | 737,921 | 1,600 | 0.0 |
8.27
19.60
18.10
|
60 tháng
(2019-10-16) |
14.36 | 383.67% | 768,321 | -800 | 0.0 |
3.74
19.60
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/09/2014 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/09/2014 |
8.47
|
200 | 8.47 | 8.47 | 7.62 | 0 | 0 | 0 | |
09/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
08/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/09/2014 |
8.47
|
1,500 | 8.45 | 8.52 | 8.47 | 0 | 0 | 0 | |
04/09/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
03/09/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
28/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
27/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
25/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
22/08/2014 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
21/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
20/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
19/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
18/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
15/08/2014 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
14/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
11/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
08/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
06/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
05/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
01/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
31/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
30/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
28/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
25/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
24/07/2014 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
23/07/2014 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
22/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
21/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
18/07/2014 |
8.45
|
1,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
17/07/2014 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
16/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
15/07/2014 |
8.45
|
500 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
14/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
11/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
10/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
09/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
08/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
07/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
04/07/2014 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
03/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
02/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
01/07/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
30/06/2014 |
8.68
|
400 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 | |
27/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
23/06/2014 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
20/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
19/06/2014 |
8.92
|
400 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
17/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
16/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
12/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
11/06/2014 |
8.92
|
500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
10/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
06/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
04/06/2014 |
8.92
|
100 | 9.50 | 9.50 | 8.92 | 0 | 0 | 0 | |
03/06/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/06/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
30/05/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
29/05/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/05/2014 |
9.50
|
1,000 | 9.41 | 9.50 | 9.38 | 0 | 0 | 0 | |
27/05/2014 |
9.41
|
600 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
26/05/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
23/05/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
22/05/2014 |
9.41
|
400 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
21/05/2014 |
9.41
|
600 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
20/05/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
19/05/2014 |
9.41
|
1,000 | 8.56 | 9.41 | 9.41 | 0 | 0 | 0 | |
16/05/2014 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
15/05/2014 |
8.56
|
300 | 8.56 | 8.92 | 8.56 | 0 | 0 | 0 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/05/2014 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
13/05/2014 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
12/05/2014 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
09/05/2014 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
08/05/2014 |
8.56
|
300 | 9.44 | 9.44 | 8.56 | 0 | 0 | 0 | |
07/05/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
06/05/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
05/05/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
29/04/2014 |
9.44
|
100 | 9.22 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/04/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
25/04/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |