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) |
26.30 | 31.42% | 42,000 | -100 | -0.0 |
66.60
118.60
110
|
2 tháng
(2024-07-22) |
31 | 39.24% | 42,500 | -100 | -0.0 |
47.60
118.60
110
|
3 tháng
(2024-06-24) |
31 | 39.24% | 42,500 | -100 | -0.0 |
47.60
118.60
110
|
6 tháng
(2024-03-25) |
56.24 | 104.63% | 63,767 | -215 | -0.0 |
47.60
118.60
110
|
12 tháng
(2023-09-26) |
21.69 | 24.57% | 135,744 | -4,815 | -0.3 |
47.60
118.60
110
|
24 tháng
(2022-10-03) |
77.66 | 240.18% | 321,313 | -15,420 | -0.8 |
31.75
118.60
110
|
36 tháng
(2021-10-06) |
94.99 | 633.03% | 1,235,035 | -14,721 | -0.8 |
14.52
118.60
110
|
60 tháng
(2019-10-17) |
98.38 | 846.83% | 1,503,850 | -15,936 | -0.8 |
9.29
118.60
110
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/02/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
06/02/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
05/02/2015 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
04/02/2015 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/02/2015 |
8.13
|
300 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
02/02/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
30/01/2015 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
29/01/2015 |
9.20
|
9,535 | 8.42 | 9.20 | 8.42 | 0 | 0 | 0 | |
28/01/2015 |
9.10
|
600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
27/01/2015 |
10.07
|
200 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/01/2015 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
23/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
22/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
21/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
20/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
19/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
16/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
15/01/2015 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
14/01/2015 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
13/01/2015 |
10.17
|
2,400 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
12/01/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
09/01/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
08/01/2015 |
10.84
|
600 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
07/01/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
06/01/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
05/01/2015 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
31/12/2014 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
30/12/2014 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
29/12/2014 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
26/12/2014 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
25/12/2014 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
24/12/2014 |
11.91
|
1,906 | 11.81 | 11.91 | 11.81 | 0 | 0 | 0 | |
23/12/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
22/12/2014 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
19/12/2014 |
10.84
|
900 | 10.94 | 10.94 | 10.84 | 0 | 0 | 0 | |
18/12/2014 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
17/12/2014 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
16/12/2014 |
11.13
|
500 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/12/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
12/12/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
11/12/2014 |
11.62
|
500 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
10/12/2014 |
12.10
|
5 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
09/12/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
08/12/2014 |
13.36
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
05/12/2014 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
04/12/2014 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
03/12/2014 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
02/12/2014 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
01/12/2014 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
28/11/2014 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
27/11/2014 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
26/11/2014 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
25/11/2014 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
24/11/2014 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
21/11/2014 |
11.62
|
1,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
20/11/2014 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
19/11/2014 |
11.13
|
1,100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
18/11/2014 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
17/11/2014 |
12.49
|
500 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
14/11/2014 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
13/11/2014 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
12/11/2014 |
13.36
|
1,530 | 12.97 | 13.36 | 12.97 | 0 | 0 | 0 | |
11/11/2014 |
12.59
|
112 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
10/11/2014 |
11.81
|
900 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
07/11/2014 |
10.75
|
1,700 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/11/2014 |
9.78
|
40 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
05/11/2014 |
11.13
|
2,105 | 9.68 | 11.13 | 9.68 | 0 | 0 | 0 | |
04/11/2014 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
03/11/2014 |
10.26
|
300 | 10.17 | 10.26 | 10.17 | 0 | 0 | 0 | |
31/10/2014 |
11.13
|
1,800 | 11.23 | 11.23 | 10.94 | 0 | 0 | 0 | |
30/10/2014 |
12.30
|
700 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
29/10/2014 |
12.30
|
700 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
28/10/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
28/10/2014 |
11.62
|
1,500 | 11.04 | 11.62 | 11.04 | 0 | 0 | 0 | |
27/10/2014 |
12.30
|
8,000 | 14.22 | 14.22 | 12.30 | 0 | 0 | 0 | |
24/10/2014 |
13.49
|
11,900 | 14.59 | 14.68 | 12.20 | 0 | 0 | 0 | |
23/10/2014 |
13.40
|
16,700 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/10/2014 |
12.20
|
3,665 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
21/10/2014 |
11.10
|
260 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
20/10/2014 |
10.09
|
5,100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
17/10/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
16/10/2014 |
9.18
|
2,500 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
15/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
14/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
13/10/2014 |
9.08
|
3,027 | 8.44 | 9.08 | 8.44 | 0 | 0 | 0 | |
10/10/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
09/10/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
08/10/2014 |
8.26
|
1,000 | 8.17 | 8.26 | 8.17 | 0 | 600 | -0.0 | |
07/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
02/10/2014 |
8.17
|
300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
01/10/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/09/2014 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 1,000 | -0.0 | |
23/09/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
22/09/2014 |
8.17
|
2,000 | 7.43 | 8.17 | 8.17 | 0 | 0 | 0 |