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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
26/08/2014 |
12.23
|
1,440 | 12.81 | 12.81 | 12.23 | 0 | 1,440 | -0.0 | |
25/08/2014 |
12.81
|
100 | 12.23 | 12.81 | 12.81 | 0 | 0 | 0 | |
22/08/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/08/2014 |
12.23
|
2,500 | 11.82 | 12.23 | 12.23 | 0 | 1,000 | -0.0 | |
20/08/2014 |
11.82
|
10 | 11.07 | 11.82 | 11.82 | 0 | 0 | 0 | |
19/08/2014 |
11.07
|
1,500 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
18/08/2014 |
11.07
|
1,740 | 10.60 | 11.07 | 11.07 | 0 | 1,740 | -0.0 | |
15/08/2014 |
10.60
|
2,780 | 11.36 | 11.36 | 10.60 | 630 | 2,780 | -0.0 | |
14/08/2014 |
11.36
|
1,000 | 11.65 | 11.65 | 11.36 | 0 | 0 | 0 | |
13/08/2014 |
11.65
|
2,500 | 11.94 | 11.94 | 11.65 | 0 | 2,500 | -0.1 | |
12/08/2014 |
11.94
|
7,990 | 12.23 | 12.52 | 11.42 | 800 | 7,990 | -0.1 | |
11/08/2014 |
12.23
|
12,010 | 12.23 | 13.05 | 12.23 | 0 | 12,000 | -0.3 | |
08/08/2014 |
12.23
|
70 | 11.71 | 12.23 | 12.23 | 0 | 0 | 0 | |
07/08/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
06/08/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
05/08/2014 |
11.71
|
140 | 12.23 | 12.23 | 11.71 | 0 | 0 | 0 | |
04/08/2014 |
12.23
|
60 | 12.17 | 12.23 | 12.23 | 0 | 0 | 0 | |
01/08/2014 |
12.17
|
1,000 | 12.23 | 12.23 | 12.17 | 0 | 1,000 | -0.0 | |
31/07/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
30/07/2014 |
12.23
|
1,000 | 12.23 | 12.23 | 12.23 | 0 | 1,000 | -0.0 | |
29/07/2014 |
12.23
|
1,050 | 12.35 | 12.46 | 12.23 | 0 | 1,000 | -0.0 | |
28/07/2014 |
12.35
|
40 | 11.82 | 12.64 | 11.88 | 0 | 0 | 0 | |
25/07/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
24/07/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
23/07/2014 |
11.82
|
20 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
22/07/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
21/07/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
18/07/2014 |
11.82
|
410 | 11.82 | 11.82 | 11.82 | 410 | 0 | 0.0 | |
17/07/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
16/07/2014 |
11.82
|
700 | 11.65 | 12.23 | 11.82 | 690 | 0 | 0.0 | |
15/07/2014 |
11.65
|
30 | 11.65 | 12.46 | 11.65 | 0 | 0 | 0 | |
14/07/2014 |
11.65
|
220 | 11.82 | 11.82 | 11.65 | 220 | 0 | 0.0 | |
11/07/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
10/07/2014 |
11.82
|
10 | 11.07 | 11.82 | 11.82 | 0 | 0 | 0 | |
09/07/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
08/07/2014 |
11.07
|
150 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/07/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/07/2014 |
11.07
|
20 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/07/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/07/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/07/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
25/06/2014 |
11.07
|
150 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/06/2014 |
11.07
|
390 | 11.18 | 11.18 | 11.07 | 0 | 0 | 0 | |
20/06/2014 |
11.18
|
20 | 11.07 | 11.24 | 11.18 | 0 | 0 | 0 | |
19/06/2014 |
11.07
|
3,000 | 11.71 | 11.71 | 11.07 | 2,490 | 0 | 0.0 | |
18/06/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
17/06/2014 |
11.71
|
10 | 11.07 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/06/2014 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 200 | 0 | 0.0 | |
13/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/06/2014 |
11.07
|
20 | 11.07 | 11.07 | 11.07 | 20 | 0 | 0.0 | |
11/06/2014 |
11.07
|
190 | 11.07 | 11.07 | 11.07 | 190 | 0 | 0.0 | |
10/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
09/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/06/2014 |
11.07
|
120 | 11.07 | 11.59 | 11.07 | 0 | 0 | 0 | |
03/06/2014 |
11.07
|
10 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/06/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/05/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/05/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/05/2014 |
11.07
|
30 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/05/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/05/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/05/2014 |
11.07
|
500 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/05/2014 |
11.07
|
530 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
21/05/2014 |
11.07
|
500 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/05/2014 |
11.07
|
1,780 | 11.36 | 11.36 | 11.07 | 400 | 100 | 0.0 | |
19/05/2014 |
11.36
|
5,370 | 10.78 | 11.36 | 10.78 | 2,820 | 0 | 0.1 | |
16/05/2014 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
15/05/2014 |
10.78
|
110 | 11.07 | 11.07 | 10.78 | 10 | 0 | 0.0 | |
14/05/2014 |
11.07
|
2,350 | 11.07 | 11.36 | 10.78 | 2,170 | 0 | 0.0 | |
13/05/2014 |
11.07
|
660 | 10.43 | 11.13 | 10.48 | 650 | 0 | 0.0 | |
12/05/2014 |
10.43
|
1,380 | 9.90 | 10.54 | 9.90 | 1,350 | 0 | 0.0 | |
09/05/2014 |
9.90
|
10 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 | |
08/05/2014 |
10.60
|
10 | 11.36 | 11.36 | 10.60 | 0 | 0 | 0 | |
07/05/2014 |
11.36
|
10 | 10.72 | 11.36 | 11.36 | 0 | 0 | 0 | |
06/05/2014 |
10.72
|
30 | 10.02 | 10.72 | 10.72 | 0 | 0 | 0 | |
05/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/05/2014 |
10.02
|
10 | 9.38 | 10.02 | 10.02 | 0 | 0 | 0 | |
29/04/2014 |
9.38
|
20 | 10.08 | 10.79 | 9.38 | 10 | 0 | 0.0 | |
28/04/2014 |
10.08
|
720 | 10.79 | 11.49 | 10.08 | 0 | 0 | 0 | |
25/04/2014 |
10.79
|
1,250 | 11.55 | 11.55 | 10.79 | 0 | 0 | 0 | |
24/04/2014 |
11.55
|
10 | 10.84 | 11.55 | 11.55 | 0 | 0 | 0 | |
23/04/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
22/04/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
21/04/2014 |
10.84
|
10 | 10.62 | 10.84 | 10.84 | 0 | 0 | 0 | |
18/04/2014 |
10.62
|
660 | 11.38 | 11.38 | 10.62 | 560 | 0 | 0.0 | |
17/04/2014 |
11.38
|
60 | 11.38 | 11.82 | 11.38 | 0 | 0 | 0 | |
16/04/2014 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
15/04/2014 |
11.38
|
20 | 11.00 | 11.38 | 11.38 | 0 | 0 | 0 | |
14/04/2014 |
11.00
|
180 | 10.30 | 11.00 | 9.81 | 0 | 0 | 0 | |
11/04/2014 |
10.30
|
130 | 9.70 | 10.30 | 9.76 | 0 | 0 | 0 | |
10/04/2014 |
9.70
|
830 | 9.16 | 9.70 | 9.22 | 0 | 0 | 0 | |
08/04/2014 |
9.16
|
10 | 9.81 | 9.81 | 9.16 | 0 | 0 | 0 | |
07/04/2014 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
04/04/2014 |
9.81
|
1,100 | 9.22 | 9.81 | 9.81 | 0 | 0 | 0 |