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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/08/2014 |
7.43
|
380 | 7.17 | 7.43 | 7.43 | 0 | 0 | 0 | |
19/08/2014 |
7.17
|
20 | 7.43 | 7.63 | 7.17 | 0 | 0 | 0 | |
18/08/2014 |
7.43
|
210 | 7.30 | 7.43 | 7.30 | 0 | 0 | 0 | |
15/08/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
14/08/2014 |
7.30
|
1,320 | 7.30 | 7.56 | 7.30 | 0 | 0 | 0 | |
13/08/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/08/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
11/08/2014 |
7.30
|
10 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 | |
08/08/2014 |
7.70
|
20 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/08/2014 |
7.63
|
120 | 7.70 | 7.70 | 7.23 | 0 | 0 | 0 | |
06/08/2014 |
7.70
|
40 | 7.63 | 7.70 | 7.30 | 0 | 0 | 0 | |
05/08/2014 |
7.63
|
20 | 8.03 | 8.03 | 7.56 | 0 | 0 | 0 | |
04/08/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
01/08/2014 |
8.03
|
10 | 7.56 | 8.03 | 8.03 | 0 | 0 | 0 | |
31/07/2014 |
7.56
|
500 | 7.17 | 7.56 | 7.43 | 0 | 0 | 0 | |
30/07/2014 |
7.17
|
110 | 7.43 | 7.56 | 7.17 | 0 | 0 | 0 | |
29/07/2014 |
7.43
|
210 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 | |
28/07/2014 |
7.70
|
10 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/07/2014 |
7.50
|
10 | 7.96 | 7.96 | 7.50 | 0 | 0 | 0 | |
24/07/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/07/2014 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
22/07/2014 |
7.96
|
620 | 7.70 | 7.96 | 7.63 | 0 | 0 | 0 | |
21/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/07/2014 |
7.70
|
1,250 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 | |
17/07/2014 |
7.76
|
500 | 7.96 | 7.96 | 7.76 | 0 | 0 | 0 | |
16/07/2014 |
7.96
|
10 | 7.70 | 7.96 | 7.96 | 0 | 0 | 0 | |
15/07/2014 |
7.70
|
390 | 7.96 | 7.96 | 7.70 | 0 | 0 | 0 | |
14/07/2014 |
7.96
|
10 | 7.70 | 7.96 | 7.96 | 0 | 0 | 0 | |
11/07/2014 |
7.70
|
590 | 7.70 | 8.16 | 7.70 | 0 | 0 | 0 | |
10/07/2014 |
7.70
|
720 | 7.63 | 7.83 | 7.70 | 0 | 0 | 0 | |
09/07/2014 |
7.63
|
990 | 8.03 | 8.03 | 7.50 | 0 | 0 | 0 | |
08/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
07/07/2014 |
8.03
|
130 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 | |
04/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
02/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
01/07/2014 |
8.03
|
180 | 7.63 | 8.03 | 7.70 | 0 | 0 | 0 | |
30/06/2014 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
27/06/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/06/2014 |
7.63
|
3,510 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 | |
25/06/2014 |
7.50
|
570 | 7.30 | 7.76 | 7.37 | 0 | 0 | 0 | |
24/06/2014 |
7.30
|
50 | 7.50 | 7.90 | 7.17 | 0 | 0 | 0 | |
23/06/2014 |
7.50
|
5,050 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 | |
20/06/2014 |
7.90
|
30 | 7.43 | 7.90 | 7.56 | 0 | 0 | 0 | |
19/06/2014 |
7.43
|
40 | 7.90 | 7.96 | 7.43 | 0 | 0 | 0 | |
18/06/2014 |
7.90
|
1,410 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 | |
17/06/2014 |
7.96
|
3,810 | 8.10 | 8.10 | 7.96 | 0 | 0 | 0 | |
16/06/2014 |
8.10
|
200 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/06/2014 |
7.90
|
10 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 | |
12/06/2014 |
8.29
|
1,010 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 | |
11/06/2014 |
8.29
|
1,100 | 8.29 | 8.29 | 7.76 | 0 | 0 | 0 | |
10/06/2014 |
8.29
|
3,370 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 | |
09/06/2014 |
8.43
|
10 | 8.29 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/06/2014 |
8.29
|
10 | 8.03 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/06/2014 |
8.03
|
230 | 8.63 | 8.63 | 8.03 | 0 | 0 | 0 | |
04/06/2014 |
8.63
|
10 | 8.49 | 8.63 | 8.63 | 0 | 0 | 0 | |
03/06/2014 |
8.49
|
1,600 | 9.09 | 9.09 | 8.49 | 0 | 0 | 0 | |
02/06/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
30/05/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
29/05/2014 |
9.09
|
10 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
28/05/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/05/2014 |
9.09
|
10 | 8.69 | 9.09 | 9.09 | 0 | 0 | 0 | |
26/05/2014 |
8.69
|
10 | 8.29 | 8.69 | 8.69 | 0 | 0 | 0 | |
23/05/2014 |
8.29
|
1,000 | 8.56 | 8.56 | 8.29 | 0 | 0 | 0 | |
22/05/2014 |
8.56
|
210 | 8.56 | 8.89 | 8.56 | 0 | 0 | 0 | |
21/05/2014 |
8.56
|
210 | 8.89 | 8.89 | 8.56 | 0 | 0 | 0 | |
20/05/2014 |
8.89
|
1,140 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
19/05/2014 |
8.89
|
40 | 8.89 | 8.89 | 8.89 | 0 | 156,700 | -2.0 | |
16/05/2014 |
8.89
|
10 | 8.49 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/05/2014 |
8.49
|
5,350 | 8.89 | 8.89 | 8.49 | 0 | 0 | 0 | |
14/05/2014 |
8.89
|
2,120 | 8.89 | 9.09 | 8.63 | 0 | 0 | 0 | |
13/05/2014 |
8.89
|
30 | 8.76 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/05/2014 |
8.76
|
610 | 8.29 | 8.76 | 7.76 | 0 | 0 | 0 | |
09/05/2014 |
8.29
|
2,560 | 8.89 | 9.36 | 8.29 | 0 | 0 | 0 | |
08/05/2014 |
8.89
|
7,530 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
07/05/2014 |
8.89
|
70 | 8.36 | 8.89 | 7.83 | 0 | 0 | 0 | |
06/05/2014 |
8.36
|
1,220 | 8.96 | 9.29 | 8.36 | 0 | 0 | 0 | |
05/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/05/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
29/04/2014 |
8.96
|
500 | 8.90 | 8.96 | 8.53 | 0 | 0 | 0 | |
28/04/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
25/04/2014 |
8.90
|
30 | 8.96 | 8.96 | 8.90 | 0 | 0 | 0 | |
24/04/2014 |
8.96
|
500 | 9.21 | 9.21 | 8.96 | 0 | 0 | 0 | |
23/04/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
22/04/2014 |
9.21
|
100 | 9.02 | 9.21 | 9.21 | 0 | 0 | 0 | |
21/04/2014 |
9.02
|
10 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
18/04/2014 |
9.02
|
2,400 | 9.08 | 9.08 | 8.53 | 0 | 0 | 0 | |
17/04/2014 |
9.08
|
10 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
16/04/2014 |
9.08
|
50 | 9.21 | 9.21 | 8.65 | 0 | 0 | 0 | |
15/04/2014 |
9.21
|
60 | 9.02 | 9.27 | 9.21 | 0 | 0 | 0 | |
14/04/2014 |
9.02
|
10,610 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 | |
11/04/2014 |
9.14
|
30 | 9.08 | 9.14 | 9.08 | 10 | 0 | 0.0 | |
10/04/2014 |
9.08
|
10 | 9.02 | 9.08 | 9.08 | 0 | 0 | 0 | |
08/04/2014 |
9.02
|
9,120 | 9.02 | 9.08 | 8.96 | 0 | 0 | 0 | |
07/04/2014 |
9.02
|
5,630 | 9.02 | 9.02 | 8.40 | 0 | 0 | 0 | |
04/04/2014 |
9.02
|
3,060 | 9.02 | 9.02 | 8.59 | 0 | 0 | 0 | |
03/04/2014 |
9.02
|
4,550 | 8.90 | 9.02 | 8.90 | 0 | 0 | 0 | |
02/04/2014 |
8.90
|
860 | 8.53 | 8.96 | 8.90 | 0 | 0 | 0 | |
01/04/2014 |
8.53
|
2,920 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 | |
31/03/2014 |
9.14
|
10,190 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 | |
28/03/2014 |
9.14
|
10 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |