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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/04/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/04/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
22/04/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/04/2014 |
7.96
|
11,200 | 7.80 | 7.96 | 7.90 | 1,800 | 0 | 0.0 | |
18/04/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
17/04/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/04/2014 |
7.80
|
1,000 | 7.69 | 7.80 | 7.80 | 0 | 0 | 0 | |
15/04/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
14/04/2014 |
7.69
|
600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/04/2014 |
7.69
|
100 | 8.49 | 8.49 | 7.69 | 0 | 100 | -0.0 | |
10/04/2014 |
8.49
|
1,000 | 8.49 | 9.28 | 8.49 | 100 | 0 | 0.0 | |
08/04/2014 |
8.49
|
5,200 | 7.74 | 8.49 | 7.69 | 5,000 | 0 | 0.1 | |
07/04/2014 |
7.74
|
500 | 7.69 | 7.74 | 7.74 | 0 | 0 | 0 | |
04/04/2014 |
7.69
|
1,100 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 | |
03/04/2014 |
7.69
|
2,540 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/04/2014 |
7.64
|
4,800 | 8.38 | 8.38 | 7.58 | 2,000 | 0 | 0.0 | |
31/03/2014 |
8.38
|
800 | 9.28 | 9.28 | 8.38 | 0 | 0 | 0 | |
28/03/2014 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
27/03/2014 |
9.28
|
100 | 8.59 | 9.28 | 9.28 | 0 | 0 | 0 | |
26/03/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
25/03/2014 |
8.59
|
1,500 | 7.96 | 8.59 | 7.43 | 0 | 0 | 0 | |
24/03/2014 |
7.96
|
500 | 8.49 | 8.49 | 7.96 | 0 | 500 | -0.0 | |
21/03/2014 |
8.49
|
6,200 | 8.49 | 8.49 | 7.64 | 0 | 0 | 0 | |
20/03/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
19/03/2014 |
8.49
|
300 | 9.07 | 9.07 | 8.49 | 0 | 0 | 0 | |
18/03/2014 |
9.07
|
200 | 10.08 | 10.61 | 9.07 | 0 | 0 | 0 | |
17/03/2014 |
10.08
|
100 | 9.55 | 10.08 | 10.08 | 0 | 0 | 0 | |
14/03/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
13/03/2014 |
9.55
|
50 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
12/03/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
11/03/2014 |
9.55
|
5,100 | 8.86 | 9.55 | 8.01 | 0 | 0 | 0 | |
10/03/2014 |
8.86
|
200 | 8.12 | 8.86 | 8.22 | 0 | 0 | 0 | |
07/03/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
06/03/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
05/03/2014 |
8.12
|
500 | 8.96 | 8.96 | 8.12 | 0 | 0 | 0 | |
04/03/2014 |
8.96
|
100 | 8.17 | 8.96 | 8.96 | 0 | 0 | 0 | |
03/03/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
28/02/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
27/02/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
26/02/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/02/2014 |
8.17
|
3,700 | 7.43 | 8.17 | 8.06 | 0 | 0 | 0 | |
24/02/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
21/02/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
20/02/2014 |
7.43
|
700 | 7.74 | 7.74 | 7.43 | 0 | 0 | 0 | |
19/02/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
18/02/2014 |
7.74
|
6,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
17/02/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
14/02/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
13/02/2014 |
7.74
|
900 | 7.90 | 7.90 | 7.64 | 100 | 0 | 0.0 | |
12/02/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
11/02/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/02/2014 |
7.90
|
500 | 7.21 | 7.90 | 7.85 | 500 | 0 | 0.0 | |
10/02/2014 |
7.21
|
300 | 7.21 | 7.21 | 7.11 | 0 | 0 | 0 | |
07/02/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/02/2014 |
7.21
|
700 | 6.91 | 7.51 | 7.21 | 0 | 0 | 0 | |
27/01/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/01/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/01/2014 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/01/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/01/2014 |
6.91
|
6,100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/01/2014 |
6.91
|
500 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
17/01/2014 |
7.01
|
1,000 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
16/01/2014 |
7.11
|
900 | 6.86 | 7.11 | 7.06 | 0 | 0 | 0 | |
15/01/2014 |
6.86
|
1,200 | 6.76 | 6.91 | 6.86 | 0 | 0 | 0 | |
14/01/2014 |
6.76
|
2,700 | 7.01 | 7.01 | 6.36 | 0 | 0 | 0 | |
13/01/2014 |
7.01
|
2,100 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
10/01/2014 |
7.11
|
700 | 6.91 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/01/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/01/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/01/2014 |
6.91
|
100 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/01/2014 |
6.86
|
1,200 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 | |
03/01/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/01/2014 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
31/12/2013 |
6.96
|
100 | 6.36 | 6.96 | 6.96 | 0 | 0 | 0 | |
30/12/2013 |
6.36
|
100 | 7.01 | 7.01 | 6.36 | 0 | 0 | 0 | |
27/12/2013 |
7.01
|
600 | 6.41 | 7.01 | 7.01 | 0 | 0 | 0 | |
26/12/2013 |
6.41
|
100 | 7.11 | 7.11 | 6.41 | 0 | 0 | 0 | |
25/12/2013 |
7.11
|
200 | 6.91 | 7.11 | 6.91 | 100 | 0 | 0.0 | |
24/12/2013 |
6.91
|
200 | 6.51 | 6.91 | 6.81 | 0 | 0 | 0 | |
23/12/2013 |
6.51
|
3,100 | 7.16 | 7.16 | 6.51 | 3,000 | 0 | 0.0 | |
20/12/2013 |
7.16
|
200 | 6.71 | 7.16 | 6.21 | 100 | 0 | 0.0 | |
19/12/2013 |
6.71
|
500 | 6.11 | 6.71 | 6.71 | 0 | 0 | 0 | |
18/12/2013 |
6.11
|
100 | 6.76 | 6.76 | 6.11 | 0 | 0 | 0 | |
17/12/2013 |
6.76
|
300 | 6.51 | 6.76 | 6.51 | 200 | 0 | 0.0 | |
16/12/2013 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
13/12/2013 |
6.51
|
1,000 | 6.31 | 6.51 | 6.51 | 0 | 0 | 0 | |
12/12/2013 |
6.31
|
200 | 6.81 | 6.81 | 6.16 | 100 | 0 | 0.0 | |
11/12/2013 |
6.81
|
100 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 | |
10/12/2013 |
7.16
|
100 | 6.51 | 7.16 | 7.16 | 100 | 0 | 0.0 | |
09/12/2013 |
6.51
|
3,000 | 7.01 | 7.01 | 6.51 | 0 | 0 | 0 | |
06/12/2013 |
7.01
|
9,800 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 | |
05/12/2013 |
7.21
|
500 | 7.26 | 7.26 | 7.21 | 0 | 0 | 0 | |
04/12/2013 |
7.26
|
300 | 7.01 | 7.26 | 7.26 | 0 | 0 | 0 | |
03/12/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/12/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
29/11/2013 |
7.01
|
8,000 | 7.26 | 7.26 | 7.01 | 7,000 | 0 | 0.1 | |
28/11/2013 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
27/11/2013 |
7.26
|
200 | 7.01 | 7.26 | 7.26 | 0 | 0 | 0 | |
26/11/2013 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |