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) |
|
19/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/09/2014 |
9.95
|
53 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
05/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
04/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
03/09/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
29/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
28/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
27/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
26/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
22/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
21/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
20/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
19/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
13/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
07/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
06/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
05/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
04/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
01/08/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
31/07/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
30/07/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
29/07/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
28/07/2014 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/07/2014 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/07/2014 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/07/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
22/07/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
21/07/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
18/07/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
17/07/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
16/07/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
15/07/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
14/07/2014 |
9.80
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
11/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/07/2014 |
9.80
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/07/2014 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
01/07/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
27/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
20/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
13/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/06/2014 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
11/06/2014 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
10/06/2014 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
09/06/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
06/06/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
05/06/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
04/06/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/06/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/06/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
30/05/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
29/05/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
28/05/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
27/05/2014 |
9.21
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
26/05/2014 |
9.16
|
0 | 9.21 | 9.16 | 9.16 | 0 | 0 | 0 | |
23/05/2014 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
22/05/2014 |
9.21
|
2,500 | 9.16 | 9.21 | 9.16 | 0 | 0 | 0 | |
21/05/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
20/05/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
19/05/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
16/05/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
15/05/2014 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
14/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
13/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
09/05/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/05/2014 |
8.79
|
2,600 | 8.79 | 8.79 | 7.49 | 0 | 0 | 0 | |
07/05/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/05/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
05/05/2014 |
8.74
|
400 | 7.72 | 8.74 | 7.72 | 0 | 0 | 0 | |
29/04/2014 |
8.93
|
200 | 8.09 | 8.93 | 8.09 | 0 | 0 | 0 | |
28/04/2014 |
8.93
|
2,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |