Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2014 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
07/07/2014 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/07/2014 |
10.43
|
100 | 9.71 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/07/2014 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
02/07/2014 |
9.71
|
100 | 9.26 | 9.71 | 9.71 | 0 | 0 | 0 | |
01/07/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
30/06/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
27/06/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
26/06/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/06/2014 |
9.26
|
100 | 8.54 | 9.26 | 9.26 | 0 | 0 | 0 | |
24/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
23/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
20/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
19/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
18/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
17/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
16/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
13/06/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
12/06/2014 |
8.54
|
100 | 8.00 | 8.54 | 8.54 | 0 | 0 | 0 | |
11/06/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
10/06/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/06/2014 |
8.00
|
100 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/06/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
05/06/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/06/2014 |
7.55
|
200 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
03/06/2014 |
7.64
|
500 | 7.37 | 7.64 | 6.66 | 0 | 0 | 0 | |
02/06/2014 |
7.37
|
200 | 6.84 | 7.37 | 7.37 | 0 | 0 | 0 | |
30/05/2014 |
6.84
|
100 | 7.55 | 7.55 | 6.84 | 0 | 0 | 0 | |
29/05/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
28/05/2014 |
7.55
|
100 | 7.19 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/05/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/05/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
23/05/2014 |
7.19
|
200 | 7.46 | 7.46 | 7.19 | 200 | 0 | 0.0 | |
22/05/2014 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/05/2014 |
7.46
|
100 | 6.93 | 7.46 | 7.46 | 0 | 0 | 0 | |
20/05/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/05/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/05/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
15/05/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/05/2014 |
6.93
|
100 | 6.43 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
12/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/05/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
29/04/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
28/04/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/04/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/04/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/04/2014 |
6.43
|
300 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/04/2014 |
6.43
|
100 | 5.85 | 6.43 | 6.43 | 0 | 0 | 0 | |
21/04/2014 |
5.85
|
100 | 5.36 | 5.85 | 5.85 | 0 | 0 | 0 | |
18/04/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/04/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/04/2014 |
5.36
|
100 | 5.94 | 5.94 | 5.36 | 0 | 0 | 0 | |
15/04/2014 |
5.94
|
100 | 6.60 | 6.60 | 5.94 | 0 | 0 | 0 | |
14/04/2014 |
6.60
|
100 | 6.02 | 6.60 | 6.60 | 0 | 0 | 0 | |
11/04/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
10/04/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
08/04/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
07/04/2014 |
6.02
|
1,000 | 6.68 | 6.68 | 6.02 | 0 | 0 | 0 | |
04/04/2014 |
6.68
|
400 | 7.42 | 7.42 | 6.68 | 0 | 0 | 0 | |
03/04/2014 |
7.42
|
200 | 8.16 | 8.16 | 7.42 | 0 | 0 | 0 | |
02/04/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/04/2014 |
8.16
|
200 | 8.99 | 8.99 | 8.16 | 0 | 0 | 0 | |
31/03/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
28/03/2014 |
8.99
|
200 | 8.49 | 8.99 | 8.99 | 0 | 0 | 0 | |
27/03/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
26/03/2014 |
8.49
|
100 | 7.75 | 8.49 | 8.49 | 0 | 0 | 0 | |
25/03/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
24/03/2014 |
7.75
|
100 | 7.25 | 7.75 | 7.75 | 0 | 0 | 0 | |
21/03/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
20/03/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
19/03/2014 |
7.25
|
1,000 | 6.60 | 7.25 | 7.25 | 0 | 0 | 0 | |
18/03/2014 |
6.60
|
100 | 6.18 | 6.60 | 6.60 | 0 | 0 | 0 | |
17/03/2014 |
6.18
|
100 | 5.69 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/03/2014 |
5.69
|
700 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 | |
13/03/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/03/2014 |
5.69
|
0 | 5.77 | 5.69 | 5.69 | 0 | 0 | 0 | |
11/03/2014 |
5.77
|
1,300 | 5.44 | 5.77 | 5.61 | 0 | 0 | 0 | |
10/03/2014 |
5.44
|
800 | 5.36 | 5.44 | 5.11 | 0 | 0 | 0 | |
07/03/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/03/2014 |
5.36
|
500 | 5.85 | 5.85 | 5.36 | 0 | 0 | 0 | |
05/03/2014 |
5.85
|
0 | 5.61 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/03/2014 |
5.61
|
800 | 6.18 | 6.18 | 5.61 | 300 | 0 | 0.0 | |
03/03/2014 |
6.18
|
500 | 6.60 | 6.60 | 6.18 | 500 | 0 | 0.0 | |
28/02/2014 |
6.60
|
300 | 7.17 | 7.17 | 6.60 | 300 | 0 | 0.0 | |
27/02/2014 |
7.17
|
500 | 7.25 | 7.25 | 6.60 | 200 | 0 | 0.0 | |
26/02/2014 |
7.25
|
300 | 6.76 | 7.25 | 6.84 | 0 | 0 | 0 | |
25/02/2014 |
6.76
|
200 | 6.18 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/02/2014 |
6.18
|
100 | 6.76 | 6.76 | 6.18 | 100 | 0 | 0.0 | |
21/02/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/02/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/02/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/02/2014 |
6.76
|
100 | 6.35 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/02/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/02/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/02/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |