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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/02/2015 |
4.98
|
10 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
06/02/2015 |
4.98
|
2,033 | 5.22 | 5.22 | 4.98 | 0 | 123 | -0.0 | |
05/02/2015 |
5.22
|
3,500 | 5.18 | 5.22 | 4.98 | 0 | 0 | 0 | |
04/02/2015 |
5.18
|
2,800 | 5.31 | 5.31 | 5.18 | 0 | 0 | 0 | |
03/02/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
02/02/2015 |
5.31
|
600 | 5.85 | 5.85 | 5.31 | 0 | 0 | 0 | |
30/01/2015 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/01/2015 |
5.85
|
1,000 | 5.68 | 5.85 | 5.80 | 0 | 0 | 0 | |
28/01/2015 |
5.68
|
1,800 | 5.47 | 5.68 | 5.60 | 0 | 0 | 0 | |
27/01/2015 |
5.47
|
600 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
26/01/2015 |
5.47
|
900 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
23/01/2015 |
5.47
|
0 | 5.68 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/01/2015 |
5.68
|
44 | 5.27 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/01/2015 |
5.27
|
0 | 5.47 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/01/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
19/01/2015 |
5.47
|
400 | 5.19 | 5.47 | 5.39 | 0 | 0 | 0 | |
16/01/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/01/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
14/01/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/01/2015 |
5.19
|
100 | 5.03 | 5.19 | 5.19 | 0 | 0 | 0 | |
12/01/2015 |
5.03
|
8,900 | 4.99 | 5.47 | 5.03 | 0 | 0 | 0 | |
09/01/2015 |
4.99
|
300 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 | |
08/01/2015 |
4.91
|
4,756 | 4.91 | 5.35 | 4.91 | 0 | 0 | 0 | |
07/01/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/01/2015 |
4.91
|
3 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/01/2015 |
4.91
|
332 | 5.43 | 5.43 | 4.91 | 0 | 0 | 0 | |
31/12/2014 |
5.43
|
10 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
30/12/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
29/12/2014 |
5.43
|
900 | 5.27 | 5.43 | 5.27 | 0 | 0 | 0 | |
26/12/2014 |
5.27
|
658 | 5.27 | 5.27 | 4.79 | 0 | 0 | 0 | |
25/12/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/12/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/12/2014 |
5.27
|
232 | 5.19 | 5.27 | 4.67 | 0 | 0 | 0 | |
22/12/2014 |
5.19
|
68 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/12/2014 |
5.19
|
200 | 4.75 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/12/2014 |
4.75
|
128 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 | |
17/12/2014 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/12/2014 |
4.79
|
1,912 | 4.95 | 4.95 | 4.59 | 0 | 0 | 0 | |
15/12/2014 |
4.95
|
4,500 | 4.99 | 5.19 | 4.95 | 0 | 0 | 0 | |
12/12/2014 |
4.99
|
100 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 | |
11/12/2014 |
5.15
|
4,100 | 5.11 | 5.15 | 5.11 | 0 | 100 | -0.0 | |
10/12/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/12/2014 |
5.11
|
300 | 4.47 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/12/2014 |
4.47
|
0 | 4.66 | 4.47 | 4.47 | 0 | 0 | 0 | |
08/12/2014 |
4.66
|
1,000 | 4.24 | 4.66 | 4.66 | 0 | 0 | 0 | |
05/12/2014 |
4.24
|
1,480 | 4.58 | 5.04 | 4.16 | 0 | 0 | 0 | |
04/12/2014 |
4.58
|
1,500 | 4.66 | 5.12 | 4.35 | 0 | 0 | 0 | |
03/12/2014 |
4.66
|
1,100 | 4.85 | 5.31 | 4.58 | 0 | 0 | 0 | |
02/12/2014 |
4.85
|
900 | 5.38 | 5.38 | 4.85 | 0 | 0 | 0 | |
01/12/2014 |
5.38
|
2,600 | 5.69 | 5.73 | 5.35 | 0 | 0 | 0 | |
28/11/2014 |
5.69
|
100 | 5.73 | 5.73 | 5.69 | 0 | 0 | 0 | |
27/11/2014 |
5.73
|
600 | 5.69 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/11/2014 |
5.69
|
1,861 | 5.73 | 5.73 | 5.69 | 0 | 0 | 0 | |
25/11/2014 |
5.73
|
545 | 5.61 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/11/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
21/11/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
20/11/2014 |
5.61
|
2,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
19/11/2014 |
5.61
|
3,000 | 5.42 | 5.61 | 5.58 | 0 | 0 | 0 | |
18/11/2014 |
5.42
|
1,200 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 | |
17/11/2014 |
5.42
|
3,800 | 5.35 | 5.42 | 4.81 | 0 | 0 | 0 | |
14/11/2014 |
5.35
|
1,800 | 5.04 | 5.35 | 5.04 | 0 | 0 | 0 | |
13/11/2014 |
5.04
|
72 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
12/11/2014 |
5.04
|
1,300 | 4.66 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/11/2014 |
4.66
|
1,300 | 4.66 | 4.96 | 4.66 | 0 | 0 | 0 | |
10/11/2014 |
4.66
|
2,500 | 4.66 | 5.12 | 4.66 | 0 | 0 | 0 | |
07/11/2014 |
4.66
|
3,100 | 4.62 | 5.08 | 4.66 | 0 | 0 | 0 | |
06/11/2014 |
4.62
|
3,300 | 4.66 | 5.12 | 4.62 | 0 | 0 | 0 | |
05/11/2014 |
4.66
|
700 | 4.70 | 4.77 | 4.62 | 0 | 0 | 0 | |
04/11/2014 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
03/11/2014 |
4.70
|
3,100 | 4.58 | 4.93 | 4.70 | 0 | 0 | 0 | |
31/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
30/10/2014 |
4.58
|
87 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
29/10/2014 |
4.58
|
100 | 4.51 | 4.58 | 4.58 | 0 | 0 | 0 | |
28/10/2014 |
4.51
|
4,200 | 4.51 | 4.77 | 4.51 | 0 | 0 | 0 | |
27/10/2014 |
4.51
|
2,000 | 4.51 | 4.93 | 4.51 | 0 | 0 | 0 | |
24/10/2014 |
4.51
|
2,400 | 4.43 | 4.85 | 4.51 | 0 | 0 | 0 | |
23/10/2014 |
4.43
|
1,800 | 4.58 | 4.96 | 4.43 | 0 | 0 | 0 | |
22/10/2014 |
4.58
|
100 | 4.96 | 4.96 | 4.58 | 0 | 0 | 0 | |
21/10/2014 |
4.96
|
3,700 | 4.66 | 4.96 | 4.51 | 0 | 0 | 0 | |
20/10/2014 |
4.66
|
5,403 | 4.43 | 4.85 | 4.51 | 0 | 0 | 0 | |
17/10/2014 |
4.43
|
100 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 | |
16/10/2014 |
4.58
|
4,500 | 4.43 | 4.85 | 4.58 | 0 | 0 | 0 | |
15/10/2014 |
4.43
|
100 | 4.39 | 4.43 | 4.43 | 0 | 0 | 0 | |
14/10/2014 |
4.39
|
1,100 | 4.43 | 4.58 | 4.39 | 0 | 0 | 0 | |
13/10/2014 |
4.43
|
2,118 | 4.39 | 4.81 | 4.43 | 0 | 0 | 0 | |
10/10/2014 |
4.39
|
3,800 | 4.43 | 4.85 | 4.39 | 0 | 0 | 0 | |
09/10/2014 |
4.43
|
1,034 | 4.77 | 4.77 | 4.35 | 0 | 0 | 0 | |
08/10/2014 |
4.77
|
4,100 | 4.58 | 4.77 | 4.28 | 0 | 0 | 0 | |
07/10/2014 |
4.58
|
4,500 | 4.24 | 4.66 | 4.35 | 0 | 0 | 0 | |
06/10/2014 |
4.24
|
1,400 | 4.58 | 4.74 | 4.24 | 0 | 0 | 0 | |
03/10/2014 |
4.58
|
5,500 | 4.58 | 4.70 | 4.58 | 0 | 0 | 0 | |
02/10/2014 |
4.58
|
8,300 | 4.58 | 4.89 | 4.58 | 0 | 0 | 0 | |
01/10/2014 |
4.58
|
700 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
30/09/2014 |
4.58
|
2,300 | 4.47 | 4.58 | 4.58 | 0 | 0 | 0 | |
29/09/2014 |
4.47
|
500 | 4.62 | 4.70 | 4.47 | 0 | 0 | 0 | |
26/09/2014 |
4.62
|
3,900 | 4.35 | 4.62 | 4.35 | 0 | 0 | 0 | |
25/09/2014 |
4.35
|
11,200 | 4.39 | 4.58 | 4.35 | 0 | 0 | 0 | |
24/09/2014 |
4.39
|
1,512 | 4.35 | 4.51 | 4.20 | 0 | 0 | 0 | |
23/09/2014 |
4.35
|
100 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 | |
22/09/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |