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) |
4.62 | 14.47% | 97,500 | 0 | 0 |
31.35
36.50
36.50
|
2 tháng
(2024-09-23) |
2.20 | 6.41% | 128,300 | 0 | 0 |
31.35
36.50
36.50
|
3 tháng
(2024-08-26) |
2.20 | 6.41% | 142,800 | 0 | 0 |
31.35
36.50
36.50
|
6 tháng
(2024-05-27) |
3.26 | 9.82% | 161,000 | -4,700 | -0.2 |
31.35
36.50
36.50
|
12 tháng
(2023-11-29) |
6.67 | 22.36% | 215,200 | -5,700 | -0.2 |
29.83
36.50
36.50
|
24 tháng
(2022-12-05) |
9.26 | 33.97% | 399,200 | -7,700 | -4.6 |
27.24
36.50
36.50
|
36 tháng
(2021-12-08) |
9.34 | 34.37% | 1,282,200 | 31,300 | 1.6 |
24.52
36.50
36.50
|
60 tháng
(2019-12-19) |
14.61 | 66.72% | 2,825,560 | 115,840 | 4.4 |
17.10
36.50
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2014 |
9.36
|
2,440 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
16/06/2014 |
9.36
|
2,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
13/06/2014 |
9.36
|
5,300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
12/06/2014 |
9.36
|
1,500 | 9.22 | 9.36 | 9.36 | 0 | 0 | 0 | |
11/06/2014 |
9.22
|
1,800 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/06/2014 |
9.22
|
200 | 9.36 | 9.36 | 9.22 | 0 | 0 | 0 | |
09/06/2014 |
9.36
|
1,000 | 9.22 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/06/2014 |
9.22
|
2,010 | 9.13 | 9.32 | 9.22 | 0 | 0 | 0 | |
05/06/2014 |
9.13
|
920 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
04/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/06/2014 |
9.13
|
510 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
03/06/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
02/06/2014 |
9.13
|
47,000 | 8.70 | 9.13 | 8.70 | 0 | 0 | 0 | |
30/05/2014 |
8.70
|
51,410 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/05/2014 |
8.70
|
40,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/05/2014 |
8.70
|
26,760 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/05/2014 |
8.70
|
23,000 | 8.70 | 8.74 | 8.70 | 0 | 0 | 0 | |
26/05/2014 |
8.70
|
23,000 | 8.92 | 8.92 | 8.70 | 0 | 0 | 0 | |
23/05/2014 |
8.92
|
30,500 | 8.70 | 8.92 | 8.70 | 0 | 0 | 0 | |
22/05/2014 |
8.70
|
20,500 | 8.70 | 8.74 | 8.70 | 0 | 0 | 0 | |
21/05/2014 |
8.70
|
26,000 | 8.70 | 8.92 | 8.70 | 0 | 0 | 0 | |
20/05/2014 |
8.70
|
23,000 | 8.70 | 8.74 | 8.70 | 0 | 0 | 0 | |
19/05/2014 |
8.70
|
26,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/05/2014 |
8.70
|
5,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
14/05/2014 |
8.70
|
2,510 | 8.26 | 8.70 | 8.26 | 0 | 0 | 0 | |
13/05/2014 |
8.26
|
3,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
12/05/2014 |
8.26
|
3,000 | 8.70 | 8.70 | 8.26 | 0 | 0 | 0 | |
09/05/2014 |
8.70
|
1,000 | 8.26 | 8.70 | 8.70 | 0 | 0 | 0 | |
08/05/2014 |
8.26
|
4,200 | 8.70 | 8.70 | 8.26 | 0 | 0 | 0 | |
07/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
06/05/2014 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
05/05/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/04/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
28/04/2014 |
8.70
|
7,000 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
25/04/2014 |
9.13
|
4,100 | 8.70 | 9.13 | 8.70 | 0 | 0 | 0 | |
24/04/2014 |
8.70
|
4,000 | 8.70 | 8.70 | 8.48 | 0 | 0 | 0 | |
23/04/2014 |
8.70
|
3,110 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 | |
22/04/2014 |
8.70
|
1,030 | 8.70 | 8.74 | 8.70 | 0 | 0 | 0 | |
21/04/2014 |
8.70
|
8,820 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
18/04/2014 |
8.70
|
7,000 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
17/04/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
16/04/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
15/04/2014 |
9.13
|
1,950 | 9.26 | 9.26 | 9.13 | 0 | 0 | 0 | |
14/04/2014 |
9.26
|
3,950 | 9.31 | 9.31 | 9.13 | 0 | 0 | 0 | |
11/04/2014 |
9.31
|
2,010 | 8.70 | 9.31 | 8.70 | 0 | 0 | 0 | |
10/04/2014 |
8.70
|
3,000 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 | |
08/04/2014 |
8.74
|
48,060 | 9.39 | 10.05 | 8.74 | 0 | 0 | 0 | |
07/04/2014 |
9.39
|
14,540 | 10.00 | 10.44 | 9.39 | 10 | 0 | 0.0 | |
04/04/2014 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
03/04/2014 |
10.00
|
3,000 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
02/04/2014 |
10.00
|
2,520 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
01/04/2014 |
10.00
|
500 | 10.00 | 10.70 | 10.00 | 0 | 0 | 0 | |
31/03/2014 |
10.00
|
2,700 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
28/03/2014 |
10.00
|
2,760 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
27/03/2014 |
10.00
|
4,300 | 10.22 | 10.22 | 9.79 | 0 | 0 | 0 | |
26/03/2014 |
10.22
|
21,790 | 10.22 | 10.39 | 10.00 | 21,230 | 0 | 0.5 | |
25/03/2014 |
10.22
|
4,600 | 10.44 | 10.44 | 10.22 | 0 | 0 | 0 | |
24/03/2014 |
10.44
|
21,510 | 10.00 | 10.44 | 10.00 | 21,010 | 0 | 0.5 | |
21/03/2014 |
10.00
|
24,010 | 10.00 | 10.00 | 9.96 | 24,010 | 0 | 0.6 | |
20/03/2014 |
10.00
|
24,500 | 10.00 | 10.00 | 9.92 | 23,000 | 0 | 0.5 | |
19/03/2014 |
10.00
|
1,010 | 10.00 | 10.00 | 9.65 | 0 | 0 | 0 | |
18/03/2014 |
10.00
|
33,010 | 9.57 | 10.00 | 9.57 | 0 | 0 | 0 | |
17/03/2014 |
9.57
|
53,410 | 9.74 | 9.96 | 9.57 | 0 | 0 | 0 | |
14/03/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
13/03/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
12/03/2014 |
9.74
|
10,600 | 9.61 | 9.74 | 9.65 | 10,600 | 0 | 0.2 | |
11/03/2014 |
9.61
|
1,000 | 9.57 | 9.61 | 9.61 | 0 | 0 | 0 | |
10/03/2014 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
07/03/2014 |
9.57
|
11,100 | 9.35 | 9.57 | 9.57 | 0 | 0 | 0 | |
06/03/2014 |
9.35
|
2,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
05/03/2014 |
9.35
|
1,410 | 9.13 | 9.35 | 9.35 | 0 | 0 | 0 | |
04/03/2014 |
9.13
|
12,830 | 9.35 | 9.35 | 9.13 | 0 | 11,830 | -0.2 | |
03/03/2014 |
9.35
|
2,000 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 | |
28/02/2014 |
9.44
|
5,830 | 9.35 | 9.52 | 9.13 | 0 | 0 | 0 | |
27/02/2014 |
9.35
|
1,760 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
26/02/2014 |
9.35
|
5,510 | 9.35 | 9.35 | 9.13 | 0 | 0 | 0 | |
25/02/2014 |
9.35
|
5,200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
24/02/2014 |
9.35
|
2,300 | 9.13 | 9.35 | 9.22 | 0 | 0 | 0 | |
21/02/2014 |
9.13
|
2,000 | 9.05 | 9.13 | 9.13 | 0 | 0 | 0 | |
20/02/2014 |
9.05
|
13,990 | 9.13 | 9.74 | 9.00 | 0 | 0 | 0 | |
19/02/2014 |
9.13
|
9,290 | 9.35 | 9.35 | 9.13 | 0 | 0 | 0 | |
18/02/2014 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/02/2014 |
9.35
|
9,710 | 9.35 | 9.35 | 9.05 | 0 | 0 | 0 | |
14/02/2014 |
9.35
|
17,100 | 9.44 | 9.44 | 8.92 | 0 | 0 | 0 | |
13/02/2014 |
9.44
|
25,000 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
12/02/2014 |
9.35
|
8,920 | 9.13 | 9.35 | 9.13 | 0 | 0 | 0 | |
11/02/2014 |
9.13
|
4,480 | 9.48 | 9.48 | 9.05 | 0 | 0 | 0 | |
10/02/2014 |
9.48
|
7,030 | 8.92 | 9.48 | 8.48 | 0 | 0 | 0 | |
07/02/2014 |
8.92
|
5,160 | 8.48 | 9.05 | 8.52 | 0 | 0 | 0 | |
06/02/2014 |
8.48
|
110 | 8.70 | 9.31 | 8.48 | 0 | 100 | -0.0 | |
27/01/2014 |
8.70
|
3,000 | 8.70 | 8.70 | 8.09 | 0 | 0 | 0 | |
24/01/2014 |
8.70
|
10 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/01/2014 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/01/2014 |
8.70
|
80 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 | |
21/01/2014 |
8.74
|
1,010 | 8.74 | 8.74 | 8.70 | 0 | 0 | 0 | |
20/01/2014 |
8.74
|
10,550 | 8.70 | 8.74 | 8.70 | 9,550 | 0 | 0.2 | |
17/01/2014 |
8.70
|
2,620 | 8.70 | 8.70 | 8.70 | 0 | 10 | -0.0 | |
16/01/2014 |
8.70
|
1,000 | 8.61 | 8.70 | 8.65 | 0 | 0 | 0 | |
15/01/2014 |
8.61
|
10 | 8.57 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/01/2014 |
8.57
|
3,020 | 8.48 | 8.70 | 8.57 | 0 | 0 | 0 |