| 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) |
-2.40 | -14.20% | 8,386 | 0 | 0 |
13.60
16.90
14.50
|
|
2 tháng
(2024-09-23) |
-2.89 | -16.63% | 38,546 | 0 | 0 |
13.60
17.57
14.50
|
|
3 tháng
(2024-08-26) |
-1.38 | -8.67% | 38,647 | 0 | 0 |
13.60
17.57
14.50
|
|
6 tháng
(2024-05-27) |
1.39 | 10.60% | 77,867 | -1,000 | -0.0 |
13.11
17.57
14.50
|
|
12 tháng
(2023-11-28) |
0.94 | 6.96% | 198,504 | -27,073 | -0.5 |
12.40
17.93
14.50
|
|
24 tháng
(2022-12-05) |
0.96 | 7.06% | 287,049 | -26,635 | -0.5 |
10.34
24.53
14.50
|
|
36 tháng
(2021-12-08) |
-9.82 | -40.39% | 1,306,314 | -27,817 | -0.5 |
10.34
31.41
14.50
|
|
60 tháng
(2019-12-19) |
-6.13 | -29.73% | 4,181,660 | -29,317 | -0.5 |
10.06
44.73
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2014 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 02/07/2014 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 01/07/2014 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 30/06/2014 |
9.28
|
1,000 | 8.62 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 27/06/2014 |
8.62
|
100 | 7.96 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/06/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/06/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 24/06/2014 |
7.96
|
300 | 8.36 | 8.36 | 7.96 | 0 | 0 | 0 | |
| 23/06/2014 |
8.36
|
100 | 9.28 | 9.28 | 8.36 | 0 | 0 | 0 | |
| 20/06/2014 |
9.28
|
3,100 | 8.79 | 9.28 | 7.96 | 0 | 0 | 0 | |
| 19/06/2014 |
8.79
|
300 | 7.99 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 18/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/06/2014 |
7.99
|
200 | 7.79 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 13/06/2014 |
7.79
|
400 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 | |
| 12/06/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/06/2014 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/06/2014 |
8.29
|
17,300 | 8.29 | 8.62 | 7.96 | 0 | 0 | 0 | |
| 09/06/2014 |
8.29
|
100 | 7.86 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/06/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 05/06/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 04/06/2014 |
7.86
|
300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 03/06/2014 |
7.86
|
300 | 7.66 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 02/06/2014 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 30/05/2014 |
7.66
|
1,100 | 7.63 | 8.12 | 7.66 | 0 | 0 | 0 | |
| 29/05/2014 |
7.63
|
5,300 | 7.96 | 7.96 | 7.63 | 0 | 0 | 0 | |
| 28/05/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 27/05/2014 |
7.96
|
300 | 7.63 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/05/2014 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 23/05/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 22/05/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 21/05/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 20/05/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/05/2014 |
7.63
|
600 | 7.63 | 7.96 | 7.63 | 0 | 0 | 0 | |
| 16/05/2014 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 15/05/2014 |
7.63
|
600 | 6.96 | 7.63 | 7.30 | 0 | 0 | 0 | |
| 14/05/2014 |
6.96
|
500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 13/05/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 12/05/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 09/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 08/05/2014 |
6.96
|
5,300 | 7.50 | 8.23 | 6.96 | 0 | 0 | 0 | |
| 07/05/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/05/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/05/2014 |
7.50
|
5,300 | 7.50 | 8.23 | 7.50 | 0 | 0 | 0 | |
| 29/04/2014 |
7.50
|
6,200 | 7.50 | 8.23 | 7.50 | 0 | 0 | 0 | |
| 28/04/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/04/2014 |
7.50
|
700 | 6.84 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/04/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 23/04/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 22/04/2014 |
6.84
|
100 | 7.60 | 7.60 | 6.84 | 0 | 0 | 0 | |
| 21/04/2014 |
7.60
|
200 | 8.36 | 8.36 | 7.60 | 0 | 0 | 0 | |
| 18/04/2014 |
8.36
|
1,200 | 7.60 | 8.36 | 7.60 | 0 | 0 | 0 | |
| 17/04/2014 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/04/2014 |
7.60
|
2,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/04/2014 |
7.60
|
600 | 7.28 | 7.60 | 6.65 | 0 | 0 | 0 | |
| 14/04/2014 |
7.28
|
500 | 6.96 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/04/2014 |
6.96
|
400 | 6.33 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 10/04/2014 |
6.33
|
300 | 6.96 | 6.96 | 6.33 | 0 | 0 | 0 | |
| 08/04/2014 |
6.96
|
200 | 7.28 | 7.28 | 6.96 | 0 | 0 | 0 | |
| 07/04/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 04/04/2014 |
7.28
|
600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 03/04/2014 |
7.28
|
9,520 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 | |
| 02/04/2014 |
7.44
|
100 | 7.28 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 01/04/2014 |
7.28
|
5,500 | 7.28 | 7.44 | 7.28 | 0 | 0 | 0 | |
| 31/03/2014 |
7.28
|
5,200 | 7.28 | 7.28 | 6.96 | 0 | 0 | 0 | |
| 28/03/2014 |
7.28
|
100 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 | |
| 27/03/2014 |
7.44
|
2,700 | 7.28 | 7.91 | 7.44 | 0 | 0 | 0 | |
| 26/03/2014 |
7.28
|
11,060 | 6.84 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 25/03/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 24/03/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 21/03/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 20/03/2014 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 19/03/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 18/03/2014 |
6.84
|
2,000 | 7.60 | 7.60 | 6.84 | 0 | 0 | 0 | |
| 17/03/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/03/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/03/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/03/2014 |
7.60
|
90 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/03/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/03/2014 |
7.60
|
900 | 6.96 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/03/2014 |
6.96
|
100 | 6.55 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 06/03/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 05/03/2014 |
6.55
|
100 | 5.98 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 04/03/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 03/03/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 03/03/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 28/02/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 27/02/2014 |
5.98
|
70 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 26/02/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 25/02/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 24/02/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 21/02/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 20/02/2014 |
5.98
|
100 | 5.44 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 19/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 18/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 17/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 14/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 13/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 12/02/2014 |
5.44
|
70 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 11/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 10/02/2014 |
5.44
|
175 | 5.93 | 5.93 | 5.44 | 0 | 0 | 0 | |