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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
11.05
|
200 | 11.05 | 11.68 | 11.05 | 100 | 0 | 0.0 | |
18/09/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/09/2014 |
11.05
|
600 | 10.96 | 11.73 | 11.05 | 100 | 0 | 0.0 | |
17/09/2014 |
10.96
|
4,260 | 11.40 | 11.40 | 10.96 | 4,000 | 0 | 0.1 | |
16/09/2014 |
11.40
|
3,420 | 10.74 | 11.40 | 11.36 | 100 | 0 | 0.0 | |
15/09/2014 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
12/09/2014 |
10.74
|
1,400 | 10.74 | 11.14 | 10.74 | 0 | 0 | 0 | |
11/09/2014 |
10.74
|
912 | 10.66 | 10.74 | 9.61 | 0 | 0 | 0 | |
10/09/2014 |
10.66
|
120 | 10.53 | 10.66 | 10.66 | 0 | 0 | 0 | |
09/09/2014 |
10.53
|
4,400 | 11.09 | 11.09 | 10.53 | 4,000 | 0 | 0.0 | |
08/09/2014 |
11.09
|
2,948 | 11.36 | 11.36 | 11.09 | 1,900 | 0 | 0.0 | |
05/09/2014 |
11.36
|
1,912 | 11.05 | 11.36 | 11.09 | 0 | 0 | 0 | |
04/09/2014 |
11.05
|
5,200 | 11.01 | 11.05 | 10.87 | 0 | 0 | 0 | |
03/09/2014 |
11.01
|
600 | 10.92 | 11.01 | 11.01 | 0 | 0 | 0 | |
29/08/2014 |
10.92
|
9,460 | 10.79 | 11.09 | 10.83 | 0 | 0 | 0 | |
28/08/2014 |
10.79
|
5,200 | 10.92 | 11.36 | 10.79 | 100 | 0 | 0.0 | |
27/08/2014 |
10.92
|
6,000 | 10.66 | 10.92 | 10.70 | 0 | 0 | 0 | |
26/08/2014 |
10.66
|
1,600 | 10.92 | 10.92 | 10.66 | 0 | 0 | 0 | |
25/08/2014 |
10.92
|
6,100 | 10.66 | 10.92 | 10.61 | 4,100 | 0 | 0.0 | |
22/08/2014 |
10.66
|
900 | 10.61 | 10.87 | 10.66 | 100 | 0 | 0.0 | |
21/08/2014 |
10.61
|
800 | 10.57 | 10.87 | 10.61 | 100 | 0 | 0.0 | |
20/08/2014 |
10.57
|
1,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
19/08/2014 |
10.57
|
800 | 10.70 | 10.70 | 10.57 | 0 | 0 | 0 | |
18/08/2014 |
10.70
|
1,300 | 10.92 | 10.92 | 10.53 | 0 | 0 | 0 | |
15/08/2014 |
10.92
|
114 | 10.48 | 10.92 | 10.92 | 100 | 0 | 0.0 | |
14/08/2014 |
10.48
|
1,800 | 10.44 | 10.48 | 10.48 | 300 | 0 | 0.0 | |
13/08/2014 |
10.44
|
800 | 10.44 | 10.48 | 10.44 | 300 | 0 | 0.0 | |
12/08/2014 |
10.44
|
300 | 10.44 | 11.27 | 10.44 | 300 | 0 | 0.0 | |
11/08/2014 |
10.44
|
6,700 | 10.44 | 10.48 | 10.44 | 5,300 | 0 | 0.1 | |
08/08/2014 |
10.44
|
2,600 | 10.44 | 10.44 | 10.44 | 1,800 | 0 | 0.0 | |
07/08/2014 |
10.44
|
1,300 | 10.05 | 10.44 | 10.39 | 1,200 | 0 | 0.0 | |
06/08/2014 |
10.05
|
1,000 | 10.00 | 10.05 | 10.05 | 0 | 0 | 0 | |
05/08/2014 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
04/08/2014 |
10.00
|
1,900 | 9.87 | 10.00 | 8.91 | 0 | 0 | 0 | |
01/08/2014 |
9.87
|
3,700 | 9.87 | 10.22 | 9.87 | 3,700 | 0 | 0.1 | |
31/07/2014 |
9.87
|
2,500 | 9.83 | 10.74 | 9.87 | 0 | 0 | 0 | |
30/07/2014 |
9.83
|
4,100 | 10.05 | 10.18 | 9.83 | 2,800 | 0 | 0.1 | |
29/07/2014 |
10.05
|
3,600 | 10.00 | 10.05 | 9.04 | 600 | 600 | 0 | |
28/07/2014 |
10.00
|
5,700 | 10.05 | 10.05 | 9.83 | 2,000 | 0 | 0.0 | |
25/07/2014 |
10.05
|
100 | 9.91 | 10.05 | 10.05 | 100 | 0 | 0.0 | |
24/07/2014 |
9.91
|
200 | 9.87 | 10.44 | 9.91 | 100 | 0 | 0.0 | |
23/07/2014 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
22/07/2014 |
9.87
|
200 | 9.83 | 10.22 | 9.87 | 100 | 0 | 0.0 | |
21/07/2014 |
9.83
|
2,000 | 10.26 | 10.26 | 9.83 | 500 | 0 | 0.0 | |
18/07/2014 |
10.26
|
100 | 9.78 | 10.26 | 10.26 | 100 | 0 | 0.0 | |
17/07/2014 |
9.78
|
100 | 10.48 | 10.48 | 9.78 | 0 | 0 | 0 | |
16/07/2014 |
10.48
|
100 | 9.91 | 10.48 | 10.48 | 100 | 0 | 0.0 | |
15/07/2014 |
9.91
|
600 | 9.83 | 9.96 | 9.83 | 200 | 0 | 0.0 | |
14/07/2014 |
9.83
|
219 | 9.70 | 9.83 | 9.83 | 200 | 0 | 0.0 | |
11/07/2014 |
9.70
|
300 | 10.48 | 10.48 | 9.70 | 0 | 0 | 0 | |
10/07/2014 |
10.48
|
100 | 9.70 | 10.48 | 10.48 | 100 | 0 | 0.0 | |
09/07/2014 |
9.70
|
1,200 | 10.22 | 10.35 | 9.61 | 700 | 0 | 0.0 | |
08/07/2014 |
10.22
|
1,100 | 9.61 | 10.22 | 9.56 | 100 | 0 | 0.0 | |
07/07/2014 |
9.61
|
600 | 9.61 | 10.22 | 9.56 | 100 | 400 | -0.0 | |
04/07/2014 |
9.61
|
1,100 | 9.61 | 9.61 | 9.61 | 0 | 1,100 | -0.0 | |
03/07/2014 |
9.61
|
7,600 | 9.61 | 9.61 | 9.52 | 3,000 | 7,000 | -0.1 | |
02/07/2014 |
9.61
|
300 | 9.61 | 10.22 | 9.61 | 100 | 0 | 0.0 | |
01/07/2014 |
9.61
|
300 | 10.22 | 10.22 | 9.61 | 0 | 0 | 0 | |
30/06/2014 |
10.22
|
142 | 9.52 | 10.22 | 10.22 | 100 | 0 | 0.0 | |
27/06/2014 |
9.52
|
100 | 9.56 | 9.56 | 9.52 | 100 | 0 | 0.0 | |
26/06/2014 |
9.56
|
5,936 | 9.56 | 9.56 | 9.43 | 3,900 | 4,900 | -0.0 | |
25/06/2014 |
9.56
|
10,100 | 9.56 | 9.56 | 9.43 | 7,700 | 10,000 | -0.1 | |
24/06/2014 |
9.56
|
2,800 | 9.56 | 9.61 | 9.56 | 2,300 | 500 | 0.0 | |
23/06/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
20/06/2014 |
9.56
|
3,200 | 9.56 | 9.61 | 9.30 | 100 | 100 | 0 | |
19/06/2014 |
9.56
|
1,000 | 9.35 | 9.56 | 9.56 | 700 | 0 | 0.0 | |
18/06/2014 |
9.35
|
5,900 | 9.56 | 9.56 | 9.26 | 4,700 | 4,700 | 0 | |
17/06/2014 |
9.56
|
2,500 | 9.56 | 9.56 | 9.52 | 0 | 500 | -0.0 | |
16/06/2014 |
9.56
|
1,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
13/06/2014 |
9.56
|
1,900 | 9.30 | 9.56 | 8.43 | 1,800 | 0 | 0.0 | |
12/06/2014 |
9.30
|
7,100 | 9.56 | 9.61 | 9.30 | 7,000 | 7,000 | 0 | |
11/06/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
10/06/2014 |
9.56
|
100 | 9.26 | 9.56 | 9.56 | 100 | 0 | 0.0 | |
09/06/2014 |
9.26
|
6,900 | 9.61 | 9.61 | 9.26 | 0 | 5,000 | -0.1 | |
06/06/2014 |
9.61
|
400 | 9.22 | 9.61 | 9.61 | 100 | 400 | -0.0 | |
05/06/2014 |
9.22
|
5,600 | 9.61 | 9.61 | 9.22 | 5,000 | 5,012 | -0.0 | |
04/06/2014 |
9.61
|
5,700 | 9.61 | 9.61 | 9.61 | 4,700 | 5,700 | -0.0 | |
03/06/2014 |
9.61
|
2,100 | 9.48 | 9.83 | 9.61 | 100 | 0 | 0.0 | |
02/06/2014 |
9.48
|
4,600 | 9.48 | 9.48 | 9.48 | 4,600 | 0 | 0.1 | |
30/05/2014 |
9.48
|
5,400 | 10.44 | 10.44 | 9.48 | 1,000 | 0 | 0.0 | |
29/05/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
28/05/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
27/05/2014 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
26/05/2014 |
10.44
|
100 | 9.56 | 10.44 | 10.44 | 100 | 0 | 0.0 | |
23/05/2014 |
9.56
|
700 | 9.56 | 10.05 | 9.56 | 700 | 0 | 0.0 | |
22/05/2014 |
9.56
|
1,800 | 9.56 | 9.61 | 9.56 | 0 | 1,000 | -0.0 | |
21/05/2014 |
9.56
|
4,000 | 9.56 | 9.56 | 9.52 | 1,900 | 0 | 0.0 | |
20/05/2014 |
9.56
|
2,600 | 9.56 | 9.56 | 9.52 | 0 | 1,500 | -0.0 | |
19/05/2014 |
9.56
|
1,100 | 9.17 | 9.61 | 9.56 | 0 | 0 | 0 | |
16/05/2014 |
9.17
|
7,500 | 9.56 | 9.56 | 9.17 | 3,800 | 0 | 0.1 | |
15/05/2014 |
9.56
|
9,202 | 9.56 | 9.61 | 9.17 | 3,300 | 200 | 0.1 | |
14/05/2014 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
13/05/2014 |
9.56
|
100 | 9.22 | 9.56 | 9.56 | 100 | 0 | 0.0 | |
12/05/2014 |
9.22
|
12,300 | 10.05 | 10.05 | 9.17 | 5,500 | 5,400 | 0.0 | |
09/05/2014 |
10.05
|
6,000 | 10.05 | 10.05 | 10.05 | 5,400 | 0 | 0.1 | |
08/05/2014 |
10.05
|
10,580 | 11.14 | 11.14 | 10.05 | 5,900 | 0 | 0.1 | |
07/05/2014 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
06/05/2014 |
11.14
|
700 | 10.53 | 11.22 | 11.14 | 100 | 0 | 0.0 | |
05/05/2014 |
10.53
|
5,600 | 10.92 | 11.14 | 10.53 | 5,100 | 0 | 0.1 | |
29/04/2014 |
10.92
|
2,200 | 11.14 | 11.14 | 10.87 | 0 | 0 | 0 | |
28/04/2014 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 100 | 0 | 0.0 |