Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-09-23) |
0 | 0% | 5 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-08-26) |
0 | 0% | 5 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-05-27) |
0 | 0% | 215 | 0 | 0 |
24.50
25.10
24.50
|
12 tháng
(2023-11-28) |
0 | 0% | 249 | 0 | 0 |
24.50
25.10
24.50
|
24 tháng
(2022-12-05) |
-2.64 | -9.71% | 241,254 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-12-08) |
-1.01 | -3.98% | 304,126 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-12-19) |
11.05 | 82.09% | 348,381 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/07/2014 |
8.18
|
200 | 9.02 | 9.91 | 8.18 | 100 | 0 | 0.0 | |
30/06/2014 |
9.02
|
200 | 10.01 | 10.62 | 9.02 | 100 | 0 | 0.0 | |
27/06/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
26/06/2014 |
10.01
|
200 | 9.77 | 10.01 | 9.77 | 200 | 0 | 0.0 | |
25/06/2014 |
9.77
|
100 | 9.82 | 9.82 | 9.77 | 100 | 0 | 0.0 | |
24/06/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
23/06/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
20/06/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
19/06/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/06/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
17/06/2014 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
16/06/2014 |
9.82
|
100 | 9.16 | 9.82 | 9.82 | 100 | 0 | 0.0 | |
13/06/2014 |
9.16
|
1,600 | 8.93 | 9.16 | 8.93 | 1,600 | 500 | 0.0 | |
12/06/2014 |
8.93
|
100 | 9.82 | 9.82 | 8.93 | 100 | 0 | 0.0 | |
11/06/2014 |
9.82
|
200 | 9.30 | 9.82 | 8.65 | 100 | 0 | 0.0 | |
10/06/2014 |
9.30
|
200 | 10.34 | 10.34 | 9.30 | 0 | 0 | 0 | |
09/06/2014 |
10.34
|
100 | 9.96 | 10.34 | 10.34 | 100 | 0 | 0.0 | |
06/06/2014 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
05/06/2014 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
04/06/2014 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
03/06/2014 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
02/06/2014 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
30/05/2014 |
9.96
|
200 | 10.10 | 10.10 | 9.12 | 100 | 0 | 0.0 | |
29/05/2014 |
10.10
|
2,300 | 10.01 | 10.10 | 9.02 | 1,200 | 800 | 0.0 | |
28/05/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
27/05/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
26/05/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
23/05/2014 |
10.01
|
100 | 9.73 | 10.01 | 10.01 | 0 | 0 | 0 | |
22/05/2014 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
21/05/2014 |
9.73
|
500 | 9.54 | 9.73 | 8.60 | 400 | 0 | 0.0 | |
20/05/2014 |
9.54
|
100 | 9.35 | 9.54 | 9.54 | 100 | 0 | 0.0 | |
19/05/2014 |
9.35
|
200 | 9.12 | 9.35 | 9.35 | 200 | 0 | 0.0 | |
16/05/2014 |
9.12
|
200 | 8.93 | 9.12 | 9.12 | 200 | 0 | 0.0 | |
15/05/2014 |
8.93
|
100 | 8.41 | 8.93 | 8.93 | 0 | 0 | 0 | |
14/05/2014 |
8.41
|
100 | 7.71 | 8.41 | 8.41 | 0 | 0 | 0 | |
13/05/2014 |
7.71
|
4,800 | 8.46 | 8.46 | 7.71 | 0 | 0 | 0 | |
12/05/2014 |
8.46
|
6,400 | 9.35 | 9.35 | 8.46 | 2,600 | 3,400 | -0.0 | |
09/05/2014 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
08/05/2014 |
9.35
|
500 | 9.54 | 9.54 | 9.16 | 200 | 0 | 0.0 | |
07/05/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
06/05/2014 |
9.54
|
200 | 8.93 | 9.54 | 8.36 | 100 | 0 | 0.0 | |
05/05/2014 |
8.93
|
300 | 9.40 | 9.40 | 8.93 | 100 | 0 | 0.0 | |
29/04/2014 |
9.40
|
2,800 | 9.68 | 9.68 | 9.40 | 100 | 0 | 0.0 | |
28/04/2014 |
9.68
|
200 | 9.87 | 9.87 | 9.68 | 200 | 0 | 0.0 | |
25/04/2014 |
9.87
|
100 | 9.02 | 9.87 | 9.87 | 100 | 0 | 0.0 | |
24/04/2014 |
9.02
|
100 | 10.01 | 10.01 | 9.02 | 0 | 0 | 0 | |
23/04/2014 |
10.01
|
200 | 9.82 | 10.01 | 9.87 | 200 | 0 | 0.0 | |
22/04/2014 |
9.82
|
500 | 8.98 | 9.82 | 8.93 | 400 | 0 | 0.0 | |
21/04/2014 |
8.98
|
300 | 9.12 | 9.12 | 8.98 | 0 | 0 | 0 | |
18/04/2014 |
9.12
|
600 | 9.35 | 9.35 | 9.07 | 0 | 0 | 0 | |
17/04/2014 |
9.35
|
1,000 | 8.51 | 9.35 | 9.35 | 0 | 0 | 0 | |
16/04/2014 |
8.51
|
100 | 9.35 | 9.35 | 8.51 | 0 | 0 | 0 | |
15/04/2014 |
9.35
|
4,000 | 9.35 | 9.35 | 9.35 | 0 | 4,000 | -0.1 | |
14/04/2014 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
11/04/2014 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
10/04/2014 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
08/04/2014 |
9.35
|
3,500 | 9.16 | 9.87 | 9.35 | 0 | 0 | 0 | |
07/04/2014 |
9.16
|
200 | 9.16 | 9.87 | 9.16 | 0 | 0 | 0 | |
04/04/2014 |
9.16
|
2,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/04/2014 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/04/2014 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
01/04/2014 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
31/03/2014 |
9.16
|
700 | 9.07 | 9.16 | 8.18 | 0 | 0 | 0 | |
28/03/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/03/2014 |
9.07
|
200 | 9.07 | 9.07 | 9.02 | 0 | 0 | 0 | |
26/03/2014 |
9.07
|
600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
25/03/2014 |
9.07
|
1,100 | 9.12 | 9.63 | 9.07 | 0 | 0 | 0 | |
24/03/2014 |
9.12
|
200 | 9.02 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/03/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
20/03/2014 |
9.02
|
12,800 | 9.73 | 10.67 | 9.02 | 12,200 | 0 | 0.3 | |
19/03/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/03/2014 |
9.73
|
800 | 9.07 | 9.73 | 9.07 | 0 | 0 | 0 | |
18/03/2014 |
9.07
|
100 | 9.11 | 9.11 | 9.07 | 0 | 0 | 0 | |
17/03/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/03/2014 |
9.11
|
26,300 | 9.89 | 9.89 | 8.93 | 15,200 | 12,200 | 0.1 | |
13/03/2014 |
9.89
|
13,200 | 9.93 | 10.43 | 9.52 | 12,200 | 0 | 0.3 | |
12/03/2014 |
9.93
|
3,800 | 9.93 | 10.66 | 9.52 | 3,800 | 0 | 0.1 | |
11/03/2014 |
9.93
|
300 | 9.34 | 9.98 | 9.93 | 300 | 0 | 0.0 | |
10/03/2014 |
9.34
|
200 | 10.29 | 10.29 | 9.34 | 100 | 0 | 0.0 | |
07/03/2014 |
10.29
|
100 | 10.16 | 10.29 | 10.29 | 100 | 0 | 0.0 | |
06/03/2014 |
10.16
|
900 | 10.38 | 10.38 | 9.52 | 200 | 0 | 0.0 | |
05/03/2014 |
10.38
|
1,600 | 9.75 | 10.70 | 9.75 | 1,600 | 0 | 0.0 | |
04/03/2014 |
9.75
|
700 | 8.98 | 9.75 | 9.39 | 700 | 0 | 0.0 | |
03/03/2014 |
8.98
|
500 | 9.93 | 9.93 | 8.98 | 0 | 0 | 0 | |
28/02/2014 |
9.93
|
5,200 | 9.43 | 9.98 | 9.52 | 1,700 | 0 | 0.0 | |
27/02/2014 |
9.43
|
300 | 10.29 | 10.29 | 9.43 | 100 | 0 | 0.0 | |
26/02/2014 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
25/02/2014 |
10.29
|
5,100 | 10.38 | 10.38 | 9.52 | 5,000 | 1,000 | 0.1 | |
24/02/2014 |
10.38
|
1,300 | 10.34 | 10.47 | 9.39 | 1,200 | 0 | 0.0 | |
21/02/2014 |
10.34
|
3,000 | 10.61 | 11.34 | 9.57 | 2,800 | 0 | 0.1 | |
20/02/2014 |
10.61
|
1,000 | 11.52 | 11.52 | 10.38 | 400 | 0 | 0.0 | |
19/02/2014 |
11.52
|
3,600 | 11.88 | 11.88 | 10.70 | 3,500 | 0 | 0.1 | |
18/02/2014 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
17/02/2014 |
11.88
|
300 | 12.20 | 12.24 | 11.02 | 200 | 0 | 0.0 | |
14/02/2014 |
12.20
|
1,400 | 12.65 | 12.65 | 11.43 | 400 | 500 | -0.0 | |
13/02/2014 |
12.65
|
1,700 | 12.65 | 12.70 | 11.43 | 1,500 | 400 | 0.0 | |
12/02/2014 |
12.65
|
1,500 | 13.15 | 13.15 | 11.84 | 1,300 | 600 | 0.0 | |
11/02/2014 |
13.15
|
800 | 12.47 | 13.15 | 11.79 | 500 | 0 | 0.0 | |
10/02/2014 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
07/02/2014 |
12.47
|
300 | 12.06 | 12.47 | 11.79 | 300 | 300 | 0 |