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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2014 |
8.65
|
4,390 | 8.77 | 8.89 | 8.57 | 0 | 0 | 0 | |
05/09/2014 |
8.77
|
400 | 8.41 | 8.77 | 8.37 | 0 | 0 | 0 | |
04/09/2014 |
8.41
|
2,740 | 8.29 | 8.45 | 8.10 | 650 | 0 | 0.0 | |
03/09/2014 |
8.29
|
2,780 | 7.86 | 8.33 | 7.86 | 0 | 0 | 0 | |
29/08/2014 |
7.86
|
1,630 | 7.94 | 7.94 | 7.82 | 0 | 0 | 0 | |
28/08/2014 |
7.94
|
40 | 7.98 | 8.02 | 7.94 | 0 | 0 | 0 | |
27/08/2014 |
7.98
|
30 | 7.94 | 8.02 | 7.98 | 0 | 0 | 0 | |
26/08/2014 |
7.94
|
7,330 | 7.98 | 7.98 | 7.42 | 0 | 5,310 | -0.1 | |
25/08/2014 |
7.98
|
600 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
22/08/2014 |
7.98
|
6,410 | 8.02 | 8.02 | 7.98 | 1,900 | 0 | 0.0 | |
21/08/2014 |
8.02
|
2,010 | 7.98 | 8.02 | 7.82 | 0 | 0 | 0 | |
20/08/2014 |
7.98
|
20 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 | |
19/08/2014 |
8.06
|
100 | 7.98 | 8.06 | 8.06 | 0 | 0 | 0 | |
18/08/2014 |
7.98
|
1,720 | 7.98 | 8.02 | 7.98 | 480 | 0 | 0.0 | |
15/08/2014 |
7.98
|
1,660 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 | |
14/08/2014 |
7.98
|
1,000 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 | |
13/08/2014 |
8.06
|
1,150 | 7.98 | 8.06 | 7.58 | 0 | 0 | 0 | |
12/08/2014 |
7.98
|
140 | 7.86 | 7.98 | 7.86 | 0 | 100 | -0.0 | |
11/08/2014 |
7.86
|
2,990 | 8.06 | 8.06 | 7.54 | 0 | 2,690 | -0.1 | |
08/08/2014 |
8.06
|
2,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/08/2014 |
8.06
|
230 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 | |
06/08/2014 |
7.90
|
1,110 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 | |
05/08/2014 |
8.02
|
1,010 | 8.06 | 8.06 | 8.02 | 0 | 0 | 0 | |
04/08/2014 |
8.06
|
1,060 | 7.98 | 8.06 | 7.86 | 0 | 0 | 0 | |
01/08/2014 |
7.98
|
170 | 7.78 | 8.02 | 7.82 | 0 | 0 | 0 | |
31/07/2014 |
7.78
|
760 | 7.66 | 7.98 | 7.66 | 0 | 0 | 0 | |
30/07/2014 |
7.66
|
1,210 | 8.10 | 8.10 | 7.66 | 0 | 0 | 0 | |
29/07/2014 |
8.10
|
50 | 7.94 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/07/2014 |
7.94
|
90 | 8.33 | 8.33 | 7.94 | 0 | 0 | 0 | |
25/07/2014 |
8.33
|
90 | 8.33 | 8.33 | 8.29 | 0 | 0 | 0 | |
24/07/2014 |
8.33
|
1,170 | 8.45 | 8.93 | 7.90 | 200 | 0 | 0.0 | |
23/07/2014 |
8.45
|
5,470 | 8.02 | 8.57 | 7.62 | 0 | 0 | 0 | |
22/07/2014 |
8.02
|
30 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 | |
21/07/2014 |
8.06
|
10 | 7.82 | 8.06 | 8.06 | 0 | 0 | 0 | |
18/07/2014 |
7.82
|
630 | 7.82 | 8.14 | 7.82 | 0 | 0 | 0 | |
17/07/2014 |
7.82
|
530 | 8.14 | 8.26 | 7.82 | 0 | 0 | 0 | |
16/07/2014 |
8.14
|
30 | 7.86 | 8.22 | 7.98 | 0 | 0 | 0 | |
15/07/2014 |
7.86
|
30 | 8.37 | 8.37 | 7.86 | 0 | 0 | 0 | |
14/07/2014 |
8.37
|
2,310 | 8.06 | 8.37 | 7.58 | 0 | 0 | 0 | |
11/07/2014 |
8.06
|
20 | 8.61 | 8.61 | 8.06 | 0 | 0 | 0 | |
10/07/2014 |
8.61
|
3,640 | 8.29 | 8.61 | 7.74 | 0 | 0 | 0 | |
09/07/2014 |
8.29
|
1,940 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
08/07/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/07/2014 |
8.89
|
3,300 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
04/07/2014 |
8.89
|
10 | 8.37 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/07/2014 |
8.37
|
1,000 | 8.97 | 8.97 | 8.37 | 0 | 0 | 0 | |
02/07/2014 |
8.97
|
2,100 | 8.77 | 8.97 | 8.18 | 0 | 0 | 0 | |
01/07/2014 |
8.77
|
110 | 9.25 | 9.25 | 8.77 | 0 | 0 | 0 | |
30/06/2014 |
9.25
|
4,320 | 9.49 | 9.49 | 9.25 | 0 | 0 | 0 | |
27/06/2014 |
9.49
|
110 | 9.37 | 9.49 | 9.49 | 0 | 0 | 0 | |
26/06/2014 |
9.37
|
3,750 | 9.37 | 9.37 | 9.17 | 0 | 0 | 0 | |
25/06/2014 |
9.37
|
4,730 | 9.25 | 9.37 | 8.61 | 0 | 0 | 0 | |
24/06/2014 |
9.25
|
1,240 | 9.13 | 9.25 | 9.25 | 0 | 0 | 0 | |
23/06/2014 |
9.13
|
1,570 | 8.77 | 9.17 | 8.18 | 0 | 0 | 0 | |
20/06/2014 |
8.77
|
410 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 | |
19/06/2014 |
8.85
|
3,440 | 8.77 | 8.97 | 8.18 | 0 | 0 | 0 | |
18/06/2014 |
8.77
|
2,580 | 8.77 | 8.77 | 8.69 | 0 | 0 | 0 | |
17/06/2014 |
8.77
|
2,910 | 8.57 | 8.77 | 8.57 | 0 | 0 | 0 | |
16/06/2014 |
8.57
|
1,140 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 | |
13/06/2014 |
8.69
|
530 | 8.57 | 8.69 | 8.69 | 0 | 0 | 0 | |
12/06/2014 |
8.57
|
650 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 | |
11/06/2014 |
8.65
|
760 | 8.57 | 8.65 | 8.57 | 0 | 0 | 0 | |
10/06/2014 |
8.57
|
110 | 8.33 | 8.57 | 8.57 | 0 | 0 | 0 | |
09/06/2014 |
8.33
|
390 | 7.82 | 8.33 | 7.30 | 0 | 0 | 0 | |
06/06/2014 |
7.82
|
10 | 7.34 | 7.82 | 7.82 | 0 | 0 | 0 | |
05/06/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
04/06/2014 |
7.34
|
15,040 | 7.30 | 7.78 | 7.34 | 0 | 0 | 0 | |
03/06/2014 |
7.30
|
2,400 | 7.30 | 7.78 | 7.18 | 0 | 0 | 0 | |
02/06/2014 |
7.30
|
3,660 | 7.54 | 8.06 | 7.18 | 0 | 0 | 0 | |
30/05/2014 |
7.54
|
430 | 7.06 | 7.54 | 7.06 | 0 | 0 | 0 | |
29/05/2014 |
7.06
|
16,080 | 7.54 | 7.58 | 7.06 | 0 | 20 | -0.0 | |
28/05/2014 |
7.54
|
20 | 7.50 | 7.54 | 7.46 | 0 | 0 | 0 | |
27/05/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/05/2014 |
7.50
|
660 | 7.54 | 7.54 | 7.50 | 0 | 0 | 0 | |
23/05/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/05/2014 |
7.54
|
180 | 7.42 | 7.54 | 6.90 | 0 | 0 | 0 | |
21/05/2014 |
7.42
|
20 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
20/05/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/05/2014 |
7.50
|
50 | 7.34 | 7.54 | 7.38 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
16/05/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
15/05/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/05/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
13/05/2014 |
7.34
|
50 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
12/05/2014 |
7.34
|
40 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 | |
09/05/2014 |
7.34
|
50 | 7.69 | 7.99 | 7.34 | 0 | 30 | -0.0 | |
08/05/2014 |
7.69
|
340 | 7.34 | 7.84 | 7.34 | 0 | 0 | 0 | |
07/05/2014 |
7.34
|
670 | 7.30 | 7.34 | 6.80 | 0 | 0 | 0 | |
06/05/2014 |
7.30
|
40 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 | |
05/05/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
29/04/2014 |
7.30
|
240 | 7.26 | 7.30 | 6.95 | 0 | 0 | 0 | |
28/04/2014 |
7.26
|
580 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 | |
25/04/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/04/2014 |
7.34
|
10 | 7.03 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/04/2014 |
7.03
|
1,050 | 7.53 | 7.53 | 7.03 | 0 | 0 | 0 | |
22/04/2014 |
7.53
|
120 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 | |
21/04/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/04/2014 |
7.53
|
620 | 7.11 | 7.53 | 6.76 | 0 | 0 | 0 | |
17/04/2014 |
7.11
|
20 | 6.68 | 7.14 | 7.11 | 0 | 0 | 0 | |
16/04/2014 |
6.68
|
1,010 | 7.18 | 7.34 | 6.68 | 0 | 0 | 0 | |
15/04/2014 |
7.18
|
1,330 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |