Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.40 | 3.34% | 54,300 | 16,700 | 1.3 |
71.20
80
74.30
|
2 tháng
(2024-07-22) |
2.60 | 3.63% | 143,000 | 47,700 | 3.5 |
70
80
74.30
|
3 tháng
(2024-06-21) |
6.25 | 9.18% | 260,700 | 48,100 | 3.6 |
67.86
80
74.30
|
6 tháng
(2024-03-25) |
14.03 | 23.27% | 464,703 | 122,400 | 8.8 |
60.27
80
74.30
|
12 tháng
(2023-09-25) |
15.47 | 26.30% | 730,134 | 110,700 | 8.2 |
54.72
80
74.30
|
24 tháng
(2022-09-30) |
20.43 | 37.91% | 1,425,874 | 339,100 | 20.5 |
40.93
80
74.30
|
36 tháng
(2021-10-05) |
4.16 | 5.93% | 5,409,693 | 402,500 | 22.6 |
40.93
80
74.30
|
60 tháng
(2019-10-16) |
49.62 | 201.10% | 9,090,525 | 1,006,206 | 63.8 |
21.97
80
74.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
09/02/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
06/02/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
05/02/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
04/02/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
03/02/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
02/02/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
30/01/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
29/01/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
28/01/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
27/01/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
26/01/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
23/01/2015 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
22/01/2015 |
12.29
|
200 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
21/01/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
20/01/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
19/01/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
16/01/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
15/01/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
14/01/2015 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
13/01/2015 |
11.19
|
200 | 11.19 | 11.19 | 11.19 | 200 | 0 | 0.0 | |
12/01/2015 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
09/01/2015 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
08/01/2015 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
07/01/2015 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
06/01/2015 |
10.09
|
7,000 | 10.46 | 10.46 | 10.09 | 0 | 0 | 0 | |
05/01/2015 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
31/12/2014 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
30/12/2014 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
29/12/2014 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
26/12/2014 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
25/12/2014 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
24/12/2014 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
23/12/2014 |
12.13
|
300 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
22/12/2014 |
11.98
|
1,700 | 11.98 | 11.98 | 11.71 | 0 | 0 | 0 | |
19/12/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
18/12/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
17/12/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/12/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
15/12/2014 |
11.71
|
500 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
12/12/2014 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
11/12/2014 |
11.19
|
200 | 10.09 | 11.19 | 10.09 | 0 | 0 | 0 | |
10/12/2014 |
11.19
|
1,900 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
09/12/2014 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
08/12/2014 |
11.24
|
600 | 10.77 | 11.24 | 10.77 | 0 | 0 | 0 | |
05/12/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
04/12/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
03/12/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
02/12/2014 |
11.51
|
2,000 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
01/12/2014 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
28/11/2014 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
27/11/2014 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
26/11/2014 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
25/11/2014 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
24/11/2014 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
21/11/2014 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
20/11/2014 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
19/11/2014 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
18/11/2014 |
11.24
|
3,600 | 11.14 | 11.24 | 11.14 | 0 | 0 | 0 | |
17/11/2014 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
14/11/2014 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
13/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/11/2014 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
12/11/2014 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
11/11/2014 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
10/11/2014 |
10.89
|
8,200 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
07/11/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
06/11/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
05/11/2014 |
10.40
|
600 | 10.94 | 10.94 | 10.40 | 0 | 0 | 0 | |
04/11/2014 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/11/2014 |
10.99
|
200 | 9.06 | 10.99 | 9.06 | 0 | 0 | 0 | |
31/10/2014 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
30/10/2014 |
10.10
|
2,800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
29/10/2014 |
10.10
|
2,800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
28/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
27/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
24/10/2014 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
23/10/2014 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
22/10/2014 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/10/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
20/10/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
17/10/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
16/10/2014 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
15/10/2014 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/10/2014 |
10.15
|
300 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
13/10/2014 |
9.31
|
200 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
10/10/2014 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
09/10/2014 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
08/10/2014 |
10.25
|
4,300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
07/10/2014 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
06/10/2014 |
10.60
|
800 | 10.60 | 10.60 | 9.16 | 0 | 0 | 0 | |
03/10/2014 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
02/10/2014 |
13.91
|
200 | 7.43 | 13.91 | 7.43 | 0 | 0 | 0 | |
01/10/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
30/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
29/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
26/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
23/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
22/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |