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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
16/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
15/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
12/09/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
12/09/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
11/09/2014 |
8.75
|
1,000 | 8.86 | 8.86 | 8.75 | 0 | 0 | 0 | |
10/09/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
09/09/2014 |
8.86
|
4,200 | 9.18 | 9.18 | 8.75 | 0 | 1,200 | -0.0 | |
08/09/2014 |
9.18
|
100 | 9.07 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/09/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
04/09/2014 |
9.07
|
2,200 | 9.18 | 9.18 | 9.02 | 0 | 700 | -0.0 | |
03/09/2014 |
9.18
|
6,300 | 8.86 | 9.18 | 8.96 | 2,000 | 0 | 0.0 | |
29/08/2014 |
8.86
|
700 | 8.70 | 8.86 | 8.70 | 0 | 0 | 0 | |
28/08/2014 |
8.70
|
5,000 | 8.59 | 8.70 | 8.65 | 0 | 0 | 0 | |
27/08/2014 |
8.59
|
300 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
26/08/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
25/08/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
22/08/2014 |
8.59
|
1,000 | 8.54 | 8.59 | 8.59 | 0 | 0 | 0 | |
21/08/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
20/08/2014 |
8.54
|
5,700 | 8.06 | 8.54 | 8.27 | 0 | 0 | 0 | |
19/08/2014 |
8.06
|
4,700 | 8.33 | 8.33 | 8.06 | 0 | 4,700 | -0.1 | |
18/08/2014 |
8.33
|
3,500 | 8.06 | 8.80 | 8.06 | 3,300 | 2,000 | 0.0 | |
15/08/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
14/08/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
13/08/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
12/08/2014 |
8.06
|
13,600 | 7.74 | 8.27 | 7.96 | 0 | 0 | 0 | |
11/08/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
08/08/2014 |
7.74
|
100 | 8.49 | 8.49 | 7.74 | 0 | 0 | 0 | |
07/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
06/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
05/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
04/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
01/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
31/07/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
30/07/2014 |
8.49
|
100 | 7.96 | 8.49 | 8.49 | 0 | 0 | 0 | |
29/07/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
28/07/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
25/07/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/07/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/07/2014 |
7.96
|
2,000 | 8.01 | 8.01 | 7.96 | 0 | 0 | 0 | |
22/07/2014 |
8.01
|
100 | 8.80 | 8.80 | 8.01 | 0 | 0 | 0 | |
21/07/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/07/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/07/2014 |
8.80
|
400 | 8.27 | 8.80 | 8.80 | 400 | 0 | 0.0 | |
16/07/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
15/07/2014 |
8.27
|
100 | 7.53 | 8.27 | 8.27 | 0 | 0 | 0 | |
14/07/2014 |
7.53
|
2,200 | 7.48 | 8.22 | 7.53 | 0 | 0 | 0 | |
11/07/2014 |
7.48
|
100 | 8.22 | 8.22 | 7.48 | 0 | 0 | 0 | |
10/07/2014 |
8.22
|
7,000 | 7.48 | 8.22 | 8.22 | 0 | 0 | 0 | |
09/07/2014 |
7.48
|
100 | 7.96 | 7.96 | 7.48 | 0 | 0 | 0 | |
08/07/2014 |
7.96
|
600 | 8.49 | 8.49 | 7.96 | 600 | 0 | 0.0 | |
07/07/2014 |
8.49
|
10,300 | 8.75 | 8.75 | 7.90 | 3,000 | 0 | 0.0 | |
04/07/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
03/07/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
02/07/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
01/07/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
30/06/2014 |
8.75
|
100 | 9.71 | 9.71 | 8.75 | 0 | 0 | 0 | |
27/06/2014 |
9.71
|
100 | 10.77 | 10.77 | 9.71 | 0 | 0 | 0 | |
26/06/2014 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
25/06/2014 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
24/06/2014 |
10.77
|
100 | 9.81 | 10.77 | 10.77 | 100 | 100 | 0 | |
23/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
20/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
19/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
18/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
17/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
16/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
13/06/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
12/06/2014 |
9.81
|
1,200 | 8.96 | 9.81 | 9.81 | 1,200 | 1,000 | 0.0 | |
11/06/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
10/06/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
09/06/2014 |
8.96
|
100 | 8.17 | 8.96 | 8.96 | 100 | 100 | 0 | |
06/06/2014 |
8.17
|
400 | 7.43 | 8.17 | 6.68 | 0 | 0 | 0 | |
05/06/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
04/06/2014 |
7.43
|
2,000 | 7.58 | 7.58 | 7.43 | 2,000 | 0 | 0.0 | |
03/06/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
02/06/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
30/05/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
29/05/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
28/05/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
27/05/2014 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
26/05/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
23/05/2014 |
7.58
|
100 | 7.53 | 7.58 | 7.58 | 0 | 0 | 0 | |
22/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
16/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
15/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
14/05/2014 |
7.53
|
1,000 | 7.48 | 7.53 | 7.53 | 0 | 0 | 0 | |
13/05/2014 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 200 | 0 | 0.0 | |
12/05/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
09/05/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/05/2014 |
7.48
|
14,700 | 7.96 | 7.96 | 7.48 | 0 | 0 | 0 | |
07/05/2014 |
7.96
|
8,800 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
06/05/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
05/05/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
29/04/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
28/04/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |