Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.70 | -0.66% | 10,300 | 0 | 0 |
89.60
105.30
104.60
|
2 tháng
(2024-09-16) |
3.70 | 3.67% | 36,400 | 0 | 0 |
86.80
121.10
104.60
|
3 tháng
(2024-08-16) |
31.80 | 43.68% | 72,000 | -100 | -0.0 |
66.60
121.10
104.60
|
6 tháng
(2024-05-20) |
44.81 | 74.93% | 72,700 | -100 | -0.0 |
47.60
121.10
104.60
|
12 tháng
(2023-11-20) |
48.27 | 85.69% | 137,828 | -2,115 | -0.1 |
47.60
121.10
104.60
|
24 tháng
(2022-11-25) |
62.29 | 147.24% | 328,063 | -15,420 | -0.8 |
34.08
121.10
104.60
|
36 tháng
(2021-11-30) |
86.59 | 480.87% | 1,111,689 | -14,721 | -0.8 |
16.36
121.10
104.60
|
60 tháng
(2019-12-11) |
91.53 | 700.31% | 1,529,744 | -16,036 | -0.8 |
9.29
121.10
104.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/11/2014 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
12/11/2014 |
13.36
|
1,530 | 12.97 | 13.36 | 12.97 | 0 | 0 | 0 | |
11/11/2014 |
12.59
|
112 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
10/11/2014 |
11.81
|
900 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
07/11/2014 |
10.75
|
1,700 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/11/2014 |
9.78
|
40 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
05/11/2014 |
11.13
|
2,105 | 9.68 | 11.13 | 9.68 | 0 | 0 | 0 | |
04/11/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
03/11/2014 |
10.26
|
300 | 10.17 | 10.26 | 10.17 | 0 | 0 | 0 | |
31/10/2014 |
11.13
|
1,800 | 11.23 | 11.23 | 10.94 | 0 | 0 | 0 | |
30/10/2014 |
12.30
|
700 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
29/10/2014 |
12.30
|
700 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
28/10/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
28/10/2014 |
11.62
|
1,500 | 11.04 | 11.62 | 11.04 | 0 | 0 | 0 | |
27/10/2014 |
12.30
|
8,000 | 14.22 | 14.22 | 12.30 | 0 | 0 | 0 | |
24/10/2014 |
13.49
|
11,900 | 14.59 | 14.68 | 12.20 | 0 | 0 | 0 | |
23/10/2014 |
13.40
|
16,700 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/10/2014 |
12.20
|
3,665 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
21/10/2014 |
11.10
|
260 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
20/10/2014 |
10.09
|
5,100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
17/10/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
16/10/2014 |
9.18
|
2,500 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
15/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
14/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
13/10/2014 |
9.08
|
3,027 | 8.44 | 9.08 | 8.44 | 0 | 0 | 0 | |
10/10/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
09/10/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
08/10/2014 |
8.26
|
1,000 | 8.17 | 8.26 | 8.17 | 0 | 600 | -0.0 | |
07/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
02/10/2014 |
8.17
|
300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
01/10/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/09/2014 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 1,000 | -0.0 | |
23/09/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
22/09/2014 |
8.17
|
2,000 | 7.43 | 8.17 | 8.17 | 0 | 0 | 0 | |
19/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
17/09/2014 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/09/2014 |
7.43
|
400 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/09/2014 |
7.43
|
1,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/09/2014 |
7.43
|
6,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/09/2014 |
8.07
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/09/2014 |
8.07
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/09/2014 |
8.07
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
05/09/2014 |
8.07
|
1,100 | 7.34 | 8.07 | 7.34 | 0 | 0 | 0 | |
04/09/2014 |
7.34
|
2,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
03/09/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/08/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/08/2014 |
6.70
|
2,210 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/08/2014 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/08/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/08/2014 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
22/08/2014 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
21/08/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
20/08/2014 |
7.62
|
4,000 | 7.16 | 7.62 | 7.16 | 0 | 3,800 | -0.0 | |
19/08/2014 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/08/2014 |
8.35
|
400 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
15/08/2014 |
9.18
|
1,300 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 | |
14/08/2014 |
10.18
|
300 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
13/08/2014 |
11.29
|
1,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/08/2014 |
12.66
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
11/08/2014 |
12.66
|
3,800 | 11.01 | 12.66 | 11.01 | 0 | 0 | 0 | |
08/08/2014 |
11.74
|
2,200 | 11.56 | 11.74 | 11.56 | 0 | 0 | 0 | |
07/08/2014 |
10.83
|
8,500 | 10.00 | 10.83 | 10.00 | 0 | 0 | 0 | |
06/08/2014 |
10.09
|
1,500 | 9.27 | 10.09 | 9.27 | 0 | 0 | 0 | |
05/08/2014 |
9.27
|
100 | 8.53 | 9.27 | 9.27 | 0 | 0 | 0 | |
04/08/2014 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
01/08/2014: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
01/08/2014 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/07/2014 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
28/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
25/07/2014 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/07/2014 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
22/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/07/2014 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
18/07/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/07/2014 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
16/07/2014 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
15/07/2014 |
9.48
|
6,804,800 | 11.51 | 11.51 | 9.48 | 0 | 0 | 0 | |
14/07/2014 |
10.58
|
32,700 | 9.57 | 10.58 | 9.57 | 0 | 0 | 0 | |
11/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
10/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
04/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
02/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
01/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/06/2014 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/06/2014 |
9.90
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
26/06/2014 |
9.90
|
2,200 | 9.14 | 9.90 | 9.14 | 0 | 0 | 0 | |
25/06/2014 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |