| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-3.80 | -16.31% | 893,209 | 0 | 0 |
19.50
23.80
19.50
|
|
2 tháng
(2024-09-26) |
-3.50 | -15.22% | 1,600,119 | 0 | 0 |
19.50
24.70
19.50
|
|
3 tháng
(2024-08-27) |
-7.50 | -27.78% | 2,803,233 | 0 | 0 |
19.50
27.50
19.50
|
|
6 tháng
(2024-05-29) |
-5.10 | -20.73% | 8,899,214 | 0 | 0 |
19.50
28.10
19.50
|
|
12 tháng
(2023-12-01) |
-1.50 | -7.14% | 12,458,799 | 0 | 0 |
19.50
28.10
19.50
|
|
24 tháng
(2022-12-06) |
-1.50 | -7.14% | 13,203,062 | 0 | 0 |
19.50
28.10
19.50
|
|
36 tháng
(2021-12-13) |
-2.61 | -11.81% | 17,102,160 | -400 | -0.0 |
19.50
36.01
19.50
|
|
60 tháng
(2019-12-23) |
7.03 | 56.31% | 23,841,053 | -500 | -0.0 |
10.24
36.01
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/11/2014 |
8.24
|
9,628 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/11/2014 |
8.24
|
5,000 | 8.05 | 8.24 | 8.20 | 0 | 0 | 0 | |
| 21/11/2014 |
8.05
|
6,000 | 8.05 | 8.05 | 7.62 | 0 | 0 | 0 | |
| 20/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 19/11/2014 |
8.05
|
1,700 | 7.50 | 8.05 | 7.11 | 0 | 0 | 0 | |
| 18/11/2014 |
7.50
|
1,200 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 | |
| 17/11/2014 |
7.58
|
1,200 | 7.34 | 8.05 | 7.14 | 0 | 0 | 0 | |
| 14/11/2014 |
7.34
|
1,064 | 8.09 | 8.09 | 7.34 | 0 | 0 | 0 | |
| 13/11/2014 |
8.09
|
1,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/11/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/11/2014 |
8.09
|
1,500 | 8.05 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 03/11/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 31/10/2014 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 30/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 29/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 28/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 27/10/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/10/2014 |
8.05
|
1,000 | 7.85 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 23/10/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 22/10/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/10/2014 |
7.85
|
200 | 7.89 | 7.89 | 7.85 | 0 | 0 | 0 | |
| 20/10/2014 |
7.89
|
600 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 17/10/2014 |
8.24
|
1,000 | 8.44 | 8.44 | 8.24 | 0 | 0 | 0 | |
| 16/10/2014 |
8.44
|
7,080 | 8.24 | 8.44 | 8.24 | 0 | 0 | 0 | |
| 15/10/2014 |
8.24
|
4,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 14/10/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/10/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/10/2014 |
8.24
|
3,400 | 8.64 | 9.03 | 8.24 | 0 | 0 | 0 | |
| 09/10/2014 |
8.64
|
4,344 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 | |
| 08/10/2014 |
8.83
|
3,896 | 8.24 | 8.83 | 7.50 | 0 | 0 | 0 | |
| 07/10/2014 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/10/2014 |
8.24
|
200 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 03/10/2014 |
8.32
|
18 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 02/10/2014 |
8.32
|
4,000 | 7.85 | 8.44 | 8.32 | 0 | 0 | 0 | |
| 01/10/2014 |
7.85
|
60 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 30/09/2014 |
7.85
|
1,900 | 8.24 | 8.24 | 7.85 | 0 | 0 | 0 | |
| 29/09/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/09/2014 |
8.24
|
24,100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/09/2014 |
8.24
|
27,300 | 8.05 | 8.64 | 8.24 | 0 | 0 | 0 | |
| 24/09/2014 |
8.05
|
18,100 | 7.65 | 8.05 | 7.85 | 0 | 0 | 0 | |
| 23/09/2014 |
7.65
|
14,200 | 7.93 | 7.93 | 7.54 | 0 | 0 | 0 | |
| 22/09/2014 |
7.93
|
40 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 19/09/2014 |
7.93
|
6,700 | 8.64 | 8.64 | 7.85 | 0 | 0 | 0 | |
| 18/09/2014 |
8.64
|
3,770 | 8.68 | 8.68 | 8.64 | 0 | 0 | 0 | |
| 17/09/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/09/2014 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 15/09/2014 |
8.68
|
1,600 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 12/09/2014 |
8.68
|
14,520 | 9.03 | 9.03 | 8.68 | 0 | 0 | 0 | |
| 11/09/2014 |
9.03
|
8,596 | 8.75 | 9.03 | 8.75 | 0 | 80 | -0.0 | |
| 10/09/2014 |
8.75
|
1,020 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/09/2014 |
8.75
|
22,900 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 | |
| 08/09/2014 |
8.75
|
41,460 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 05/09/2014 |
8.83
|
32,840 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 | |
| 04/09/2014 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/09/2014 |
8.75
|
700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/08/2014 |
8.75
|
300 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/08/2014 |
8.75
|
5,060 | 8.71 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/08/2014 |
8.71
|
800 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 | |
| 26/08/2014 |
8.87
|
3,640 | 8.87 | 9.22 | 8.87 | 0 | 0 | 0 | |
| 25/08/2014 |
8.87
|
12,200 | 8.83 | 8.87 | 8.83 | 0 | 0 | 0 | |
| 22/08/2014 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 21/08/2014 |
8.83
|
700 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 20/08/2014 |
8.83
|
3,200 | 8.71 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 19/08/2014 |
8.71
|
7,700 | 8.71 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 18/08/2014 |
8.71
|
2,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/08/2014 |
8.71
|
3,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/08/2014 |
8.71
|
9,500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/08/2014 |
8.71
|
5,000 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 12/08/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/08/2014 |
8.64
|
500 | 8.24 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 08/08/2014 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/08/2014 |
8.24
|
300 | 8.13 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/08/2014 |
8.13
|
3,800 | 8.13 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 05/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/08/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/08/2014 |
8.13
|
5,600 | 8.64 | 8.64 | 8.09 | 0 | 0 | 0 | |
| 31/07/2014 |
8.64
|
1,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 30/07/2014 |
8.64
|
4,100 | 8.64 | 8.64 | 8.56 | 0 | 0 | 0 | |
| 29/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 29/07/2014 |
8.64
|
1,000 | 8.48 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 28/07/2014 |
8.48
|
0 | 8.93 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 25/07/2014 |
8.93
|
7,400 | 8.55 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 24/07/2014 |
8.55
|
4,000 | 8.74 | 8.74 | 8.40 | 0 | 0 | 0 | |
| 23/07/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 22/07/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 21/07/2014 |
8.74
|
43,100 | 8.37 | 8.74 | 7.70 | 0 | 0 | 0 | |
| 18/07/2014 |
8.37
|
1,400 | 7.62 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 17/07/2014 |
7.62
|
900 | 8.37 | 8.37 | 7.62 | 0 | 0 | 0 | |
| 16/07/2014 |
8.37
|
2,100 | 7.81 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 15/07/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 14/07/2014 |
7.81
|
30,300 | 8.37 | 8.37 | 7.81 | 0 | 0 | 0 | |
| 11/07/2014 |
8.37
|
20,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 10/07/2014 |
8.37
|
53,256 | 8.18 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 09/07/2014 |
8.18
|
17,944 | 8.18 | 8.55 | 8.18 | 0 | 0 | 0 | |
| 08/07/2014 |
8.18
|
32,300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2014 |
8.18
|
20,000 | 8.37 | 8.37 | 8.18 | 0 | 0 | 0 | |