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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
3.53
|
13,250 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
18/09/2014 |
3.56
|
36,000 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
17/09/2014 |
3.60
|
15,000 | 3.60 | 3.64 | 3.49 | 0 | 0 | 0 | |
16/09/2014 |
3.60
|
16,300 | 3.56 | 3.60 | 3.53 | 0 | 0 | 0 | |
15/09/2014 |
3.56
|
26,600 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 | |
12/09/2014 |
3.56
|
22,400 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
11/09/2014 |
3.60
|
700 | 3.56 | 3.60 | 3.49 | 0 | 0 | 0 | |
10/09/2014 |
3.56
|
33,000 | 3.56 | 3.60 | 3.53 | 0 | 0 | 0 | |
09/09/2014 |
3.56
|
16,300 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 | |
08/09/2014 |
3.64
|
21,100 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
05/09/2014 |
3.56
|
15,800 | 3.53 | 3.60 | 3.49 | 0 | 0 | 0 | |
04/09/2014 |
3.53
|
7,600 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
03/09/2014 |
3.64
|
37,600 | 3.53 | 3.68 | 3.19 | 0 | 0 | 0 | |
29/08/2014 |
3.53
|
13,200 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 | |
28/08/2014 |
3.49
|
10,600 | 3.53 | 3.64 | 3.49 | 0 | 0 | 0 | |
27/08/2014 |
3.53
|
35,800 | 3.60 | 3.75 | 3.53 | 0 | 0 | 0 | |
26/08/2014 |
3.60
|
32,400 | 3.56 | 3.68 | 3.56 | 0 | 0 | 0 | |
25/08/2014 |
3.56
|
2,920 | 3.56 | 3.60 | 3.53 | 0 | 0 | 0 | |
22/08/2014 |
3.56
|
28,100 | 3.56 | 3.71 | 3.41 | 0 | 0 | 0 | |
21/08/2014 |
3.56
|
7,600 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
20/08/2014 |
3.56
|
22,900 | 3.56 | 3.60 | 3.41 | 0 | 0 | 0 | |
19/08/2014 |
3.56
|
24,000 | 3.49 | 3.60 | 3.53 | 0 | 0 | 0 | |
18/08/2014 |
3.49
|
9,800 | 3.45 | 3.60 | 3.45 | 0 | 1,500 | -0.0 | |
15/08/2014 |
3.45
|
1,200 | 3.53 | 3.60 | 3.45 | 0 | 0 | 0 | |
14/08/2014 |
3.53
|
800 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
13/08/2014 |
3.60
|
9,100 | 3.41 | 3.64 | 3.41 | 0 | 0 | 0 | |
12/08/2014 |
3.41
|
11,500 | 3.45 | 3.56 | 3.41 | 0 | 0 | 0 | |
11/08/2014 |
3.45
|
100 | 3.41 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/08/2014 |
3.41
|
16,200 | 3.45 | 3.56 | 3.41 | 0 | 0 | 0 | |
07/08/2014 |
3.45
|
14,630 | 3.56 | 3.60 | 3.41 | 0 | 0 | 0 | |
06/08/2014 |
3.56
|
13,500 | 3.53 | 3.56 | 3.45 | 0 | 0 | 0 | |
05/08/2014 |
3.53
|
15,000 | 3.45 | 3.53 | 3.41 | 0 | 0 | 0 | |
04/08/2014 |
3.45
|
13,900 | 3.41 | 3.45 | 3.23 | 0 | 0 | 0 | |
01/08/2014 |
3.41
|
7,000 | 3.53 | 3.56 | 3.38 | 0 | 0 | 0 | |
31/07/2014 |
3.53
|
21,100 | 3.53 | 3.56 | 3.34 | 0 | 0 | 0 | |
30/07/2014 |
3.53
|
5,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
29/07/2014 |
3.53
|
14,400 | 3.49 | 3.64 | 3.45 | 0 | 0 | 0 | |
28/07/2014 |
3.49
|
19,000 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 | |
25/07/2014 |
3.49
|
6,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
24/07/2014 |
3.49
|
10,400 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 | |
23/07/2014 |
3.45
|
400 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 | |
22/07/2014 |
3.56
|
18,500 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 | |
21/07/2014 |
3.68
|
6,700 | 3.53 | 3.68 | 3.41 | 0 | 0 | 0 | |
18/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/07/2014 |
3.53
|
17,100 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
17/07/2014 |
3.53
|
13,300 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 | |
16/07/2014 |
3.46
|
8,700 | 3.53 | 3.56 | 3.46 | 0 | 0 | 0 | |
15/07/2014 |
3.53
|
5,500 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
14/07/2014 |
3.53
|
10,300 | 3.53 | 3.59 | 3.49 | 0 | 0 | 0 | |
11/07/2014 |
3.53
|
5,000 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
10/07/2014 |
3.56
|
76,230 | 3.46 | 3.69 | 3.49 | 0 | 0 | 0 | |
09/07/2014 |
3.46
|
19,620 | 3.32 | 3.46 | 3.29 | 0 | 300 | -0.0 | |
08/07/2014 |
3.32
|
900 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
07/07/2014 |
3.32
|
15,600 | 3.29 | 3.36 | 3.15 | 0 | 0 | 0 | |
04/07/2014 |
3.29
|
4,500 | 3.25 | 3.36 | 3.22 | 0 | 0 | 0 | |
03/07/2014 |
3.25
|
21,500 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 | |
02/07/2014 |
3.25
|
41,200 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 | |
01/07/2014 |
3.22
|
28,400 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
30/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
27/06/2014 |
3.19
|
12,300 | 3.29 | 3.32 | 3.15 | 0 | 0 | 0 | |
26/06/2014 |
3.29
|
100 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 | |
25/06/2014 |
3.25
|
9,700 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/06/2014 |
3.25
|
1,000 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 | |
23/06/2014 |
3.22
|
10,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/06/2014 |
3.22
|
14,500 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 | |
19/06/2014 |
3.19
|
14,300 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 | |
18/06/2014 |
3.19
|
10,000 | 3.12 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/06/2014 |
3.12
|
7,400 | 3.15 | 3.22 | 3.08 | 0 | 0 | 0 | |
16/06/2014 |
3.15
|
16,500 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
13/06/2014 |
3.15
|
3,200 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 | |
12/06/2014 |
3.19
|
600 | 3.15 | 3.19 | 3.12 | 0 | 0 | 0 | |
11/06/2014 |
3.15
|
17,800 | 3.05 | 3.15 | 3.15 | 0 | 0 | 0 | |
10/06/2014 |
3.05
|
31,100 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
09/06/2014 |
3.15
|
200 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 | |
06/06/2014 |
3.05
|
6,200 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
05/06/2014 |
3.05
|
2,700 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
04/06/2014 |
3.05
|
700 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
03/06/2014 |
3.05
|
4,100 | 3.19 | 3.19 | 2.95 | 0 | 0 | 0 | |
02/06/2014 |
3.19
|
3,200 | 3.15 | 3.19 | 3.05 | 0 | 0 | 0 | |
30/05/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
29/05/2014 |
3.15
|
12,600 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
28/05/2014 |
3.15
|
11,600 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
27/05/2014 |
3.19
|
5,700 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 | |
26/05/2014 |
3.15
|
4,800 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
23/05/2014 |
3.15
|
200 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 | |
22/05/2014 |
3.08
|
23,100 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 | |
21/05/2014 |
3.22
|
21,000 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 | |
20/05/2014 |
3.08
|
5,400 | 3.05 | 3.08 | 2.92 | 0 | 0 | 0 | |
19/05/2014 |
3.05
|
2,400 | 3.02 | 3.08 | 3.05 | 0 | 0 | 0 | |
16/05/2014 |
3.02
|
2,500 | 2.92 | 3.05 | 2.92 | 0 | 0 | 0 | |
15/05/2014 |
2.92
|
20,800 | 3.08 | 3.36 | 2.92 | 0 | 0 | 0 | |
14/05/2014 |
3.08
|
7,100 | 2.85 | 3.08 | 2.81 | 0 | 0 | 0 | |
13/05/2014 |
2.85
|
19,900 | 2.75 | 2.85 | 2.68 | 0 | 0 | 0 | |
12/05/2014 |
2.75
|
76,400 | 3.02 | 3.02 | 2.75 | 0 | 0 | 0 | |
09/05/2014 |
3.02
|
13,950 | 2.78 | 3.02 | 2.85 | 500 | 0 | 0.0 | |
08/05/2014 |
2.78
|
40,100 | 3.08 | 3.08 | 2.78 | 0 | 0 | 0 | |
07/05/2014 |
3.08
|
2,800 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 | |
06/05/2014 |
3.05
|
25,900 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 | |
05/05/2014 |
3.08
|
21,100 | 3.36 | 3.36 | 3.05 | 0 | 0 | 0 | |
29/04/2014 |
3.36
|
3,100 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 | |
28/04/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |