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) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
12/09/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/09/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
10/09/2014 |
4.11
|
30 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 | |
09/09/2014 |
4.34
|
7,800 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 | |
08/09/2014 |
4.39
|
12,450 | 4.11 | 4.39 | 4.34 | 0 | 0 | 0 | |
05/09/2014 |
4.11
|
3,000 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 | |
04/09/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/09/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
29/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
28/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
27/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
26/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
25/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
22/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
19/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
18/08/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
15/08/2014 |
4.34
|
570 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
14/08/2014 |
4.34
|
250 | 4.24 | 4.34 | 4.34 | 0 | 0 | 0 | |
13/08/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/08/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/08/2014 |
4.24
|
1,000 | 4.21 | 4.26 | 4.24 | 0 | 0 | 0 | |
11/08/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
08/08/2014 |
4.21
|
1,050 | 4.19 | 4.47 | 4.21 | 200 | 0 | 0.0 | |
07/08/2014 |
4.19
|
2,620 | 3.93 | 4.19 | 4.10 | 0 | 0 | 0 | |
06/08/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
05/08/2014 |
3.93
|
1,420 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 | |
04/08/2014 |
4.21
|
50 | 3.98 | 4.21 | 4.21 | 0 | 0 | 0 | |
01/08/2014 |
3.98
|
500 | 4.05 | 4.07 | 3.98 | 0 | 0 | 0 | |
31/07/2014 |
4.05
|
10 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 | |
30/07/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
29/07/2014 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
28/07/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
25/07/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
24/07/2014 |
4.33
|
10 | 4.26 | 4.33 | 4.33 | 0 | 0 | 0 | |
23/07/2014 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
21/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
18/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
17/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
16/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
15/07/2014 |
4.26
|
20 | 4.21 | 4.26 | 3.93 | 0 | 0 | 0 | |
14/07/2014 |
4.21
|
3,720 | 3.98 | 4.21 | 3.72 | 0 | 3,600 | -0.1 | |
11/07/2014 |
3.98
|
110 | 3.72 | 3.98 | 3.98 | 0 | 0 | 0 | |
10/07/2014 |
3.72
|
90 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 | |
09/07/2014 |
3.98
|
10 | 3.75 | 3.98 | 3.98 | 0 | 0 | 0 | |
08/07/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
07/07/2014 |
3.75
|
120 | 3.51 | 3.75 | 3.28 | 0 | 0 | 0 | |
04/07/2014 |
3.51
|
10 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 | |
03/07/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
02/07/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
01/07/2014 |
3.75
|
1,320 | 3.98 | 4.12 | 3.75 | 1,000 | 0 | 0.0 | |
30/06/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/06/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/06/2014 |
3.98
|
1,080 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
25/06/2014 |
3.98
|
700 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
24/06/2014 |
3.98
|
10 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 | |
23/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/06/2014 |
4.05
|
1,000 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
12/06/2014 |
4.05
|
1,200 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 | |
11/06/2014 |
4.35
|
1,000 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 | |
10/06/2014 |
4.66
|
1,000 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 | |
09/06/2014 |
4.99
|
1,420 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 | |
06/06/2014 |
5.36
|
20 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
05/06/2014 |
5.36
|
10 | 5.08 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/06/2014 |
5.08
|
10 | 4.87 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/06/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
02/06/2014 |
4.87
|
10 | 4.68 | 4.87 | 4.87 | 0 | 0 | 0 | |
30/05/2014 |
4.68
|
520 | 4.47 | 4.78 | 4.17 | 0 | 0 | 0 | |
29/05/2014 |
4.47
|
40 | 4.21 | 4.47 | 4.26 | 0 | 0 | 0 | |
28/05/2014 |
4.21
|
20,480 | 4.07 | 4.21 | 3.79 | 0 | 0 | 0 | |
27/05/2014 |
4.07
|
1,010 | 3.86 | 4.07 | 3.61 | 0 | 0 | 0 | |
26/05/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/05/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/05/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
21/05/2014 |
3.86
|
500 | 3.75 | 3.86 | 3.86 | 0 | 0 | 0 | |
20/05/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/05/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
16/05/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
15/05/2014 |
3.75
|
240 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 | |
14/05/2014 |
3.75
|
30 | 3.51 | 3.75 | 3.28 | 0 | 0 | 0 | |
13/05/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
12/05/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/05/2014 |
3.51
|
360 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 | |
08/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
07/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
05/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
24/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |