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 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
12.63
|
2,900 | 12.63 | 12.63 | 12.63 | 2,900 | 0 | 0.0 | |
18/09/2014 |
12.63
|
2,000 | 12.48 | 12.63 | 12.63 | 2,000 | 0 | 0.0 | |
17/09/2014 |
12.48
|
5,000 | 12.48 | 12.48 | 12.48 | 5,000 | 0 | 0.1 | |
16/09/2014 |
12.48
|
500 | 12.56 | 12.56 | 12.48 | 500 | 0 | 0.0 | |
15/09/2014 |
12.56
|
1,000 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
12/09/2014 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
11/09/2014 |
12.56
|
1,100 | 12.86 | 12.86 | 12.56 | 0 | 0 | 0 | |
10/09/2014 |
12.86
|
5,000 | 12.41 | 12.86 | 12.48 | 0 | 0 | 0 | |
09/09/2014 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 100 | 0 | 0.0 | |
08/09/2014 |
12.41
|
3,100 | 12.41 | 12.41 | 12.41 | 3,100 | 0 | 0.0 | |
05/09/2014 |
12.41
|
700 | 12.41 | 12.41 | 12.41 | 700 | 0 | 0.0 | |
04/09/2014 |
12.41
|
1,000 | 12.86 | 12.86 | 12.41 | 1,000 | 0 | 0.0 | |
03/09/2014 |
12.86
|
6,000 | 12.41 | 12.86 | 12.10 | 5,900 | 5,500 | 0.0 | |
29/08/2014 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
28/08/2014 |
12.41
|
1,300 | 12.10 | 12.41 | 12.41 | 1,300 | 0 | 0.0 | |
27/08/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 2,000 | 0 | 0.0 | |
26/08/2014 |
12.10
|
2,000 | 12.10 | 12.10 | 12.10 | 2,000 | 0 | 0.0 | |
25/08/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
22/08/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
21/08/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
20/08/2014 |
12.10
|
20 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
19/08/2014 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
18/08/2014 |
12.10
|
5,300 | 12.10 | 12.10 | 12.10 | 5,300 | 0 | 0.1 | |
15/08/2014 |
12.10
|
11,420 | 12.10 | 12.18 | 12.10 | 11,400 | 0 | 0.2 | |
14/08/2014 |
12.10
|
5,000 | 12.10 | 12.10 | 12.10 | 5,000 | 0 | 0.1 | |
13/08/2014 |
12.10
|
5,000 | 11.95 | 12.10 | 12.03 | 5,000 | 0 | 0.1 | |
12/08/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
11/08/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
08/08/2014 |
11.95
|
4,800 | 11.95 | 11.95 | 11.95 | 4,800 | 0 | 0.1 | |
07/08/2014 |
11.95
|
7,000 | 11.95 | 11.95 | 11.95 | 7,000 | 0 | 0.1 | |
06/08/2014 |
11.95
|
11 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
05/08/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
04/08/2014 |
11.95
|
16,500 | 11.95 | 11.95 | 11.95 | 16,500 | 0 | 0.3 | |
01/08/2014 |
11.95
|
14,200 | 11.95 | 11.95 | 11.95 | 14,200 | 0 | 0.2 | |
31/07/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
30/07/2014 |
11.95
|
9,500 | 11.95 | 11.95 | 11.95 | 9,500 | 0 | 0.2 | |
29/07/2014 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
28/07/2014 |
11.95
|
10,100 | 12.10 | 12.10 | 11.95 | 10,100 | 0 | 0.2 | |
25/07/2014 |
12.10
|
1,000 | 11.95 | 12.10 | 12.10 | 0 | 0 | 0 | |
24/07/2014 |
11.95
|
3,200 | 12.41 | 12.41 | 11.95 | 3,200 | 0 | 0.1 | |
23/07/2014 |
12.41
|
100 | 11.73 | 12.41 | 12.41 | 0 | 0 | 0 | |
22/07/2014 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
21/07/2014 |
11.73
|
2,101 | 11.73 | 11.73 | 11.73 | 2,100 | 0 | 0.0 | |
18/07/2014 |
11.73
|
2,000 | 11.73 | 11.73 | 11.73 | 2,000 | 0 | 0.0 | |
17/07/2014 |
11.73
|
6,700 | 11.73 | 11.73 | 11.73 | 6,700 | 6,700 | 0 | |
16/07/2014 |
11.73
|
11,500 | 11.73 | 11.80 | 11.73 | 11,500 | 9,500 | 0.0 | |
15/07/2014 |
11.73
|
23,600 | 12.41 | 12.41 | 11.73 | 0 | 0 | 0 | |
14/07/2014 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
11/07/2014 |
12.41
|
500 | 12.63 | 12.63 | 11.95 | 300 | 0 | 0.0 | |
10/07/2014 |
12.63
|
300 | 11.95 | 12.86 | 11.95 | 300 | 0 | 0.0 | |
09/07/2014 |
11.95
|
100 | 12.41 | 12.41 | 11.95 | 100 | 0 | 0.0 | |
08/07/2014 |
12.41
|
200 | 13.09 | 13.09 | 11.95 | 200 | 0 | 0.0 | |
07/07/2014 |
13.09
|
100 | 11.95 | 13.09 | 13.09 | 100 | 0 | 0.0 | |
04/07/2014 |
11.95
|
100 | 12.10 | 12.10 | 11.95 | 100 | 0 | 0.0 | |
03/07/2014 |
12.10
|
300 | 11.95 | 12.41 | 11.80 | 300 | 0 | 0.0 | |
02/07/2014 |
11.95
|
300 | 11.88 | 11.95 | 11.80 | 300 | 0 | 0.0 | |
01/07/2014 |
11.88
|
400 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
30/06/2014 |
11.88
|
1,000 | 12.03 | 12.03 | 11.88 | 0 | 0 | 0 | |
27/06/2014 |
12.03
|
2,300 | 11.80 | 12.03 | 11.80 | 2,300 | 0 | 0.0 | |
26/06/2014 |
11.80
|
200 | 12.03 | 12.03 | 11.80 | 200 | 0 | 0.0 | |
25/06/2014 |
12.03
|
1,351 | 12.03 | 12.03 | 11.80 | 1,300 | 0 | 0.0 | |
24/06/2014 |
12.03
|
300 | 12.10 | 12.10 | 11.80 | 300 | 0 | 0.0 | |
23/06/2014 |
12.10
|
1,100 | 12.18 | 12.18 | 11.88 | 100 | 0 | 0.0 | |
20/06/2014 |
12.18
|
51 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
19/06/2014 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
18/06/2014 |
12.18
|
1,000 | 11.88 | 12.18 | 11.80 | 1,000 | 0 | 0.0 | |
17/06/2014 |
11.88
|
3,409 | 11.80 | 11.88 | 11.80 | 3,400 | 0 | 0.1 | |
16/06/2014 |
11.80
|
5,000 | 11.80 | 11.80 | 11.73 | 5,000 | 0 | 0.1 | |
13/06/2014 |
11.80
|
5,400 | 11.80 | 11.80 | 10.97 | 5,100 | 0 | 0.1 | |
12/06/2014 |
11.80
|
4,981 | 11.80 | 11.80 | 11.35 | 4,100 | 0 | 0.1 | |
11/06/2014 |
11.80
|
45 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
10/06/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/06/2014 |
11.80
|
200 | 11.57 | 11.80 | 11.80 | 0 | 0 | 0 | |
09/06/2014 |
11.57
|
1,100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
06/06/2014 |
11.57
|
19 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
05/06/2014 |
11.57
|
1,100 | 11.37 | 11.57 | 11.16 | 100 | 0 | 0.0 | |
04/06/2014 |
11.37
|
3,100 | 12.40 | 12.40 | 11.37 | 0 | 0 | 0 | |
03/06/2014 |
12.40
|
100 | 11.64 | 12.40 | 12.40 | 100 | 0 | 0.0 | |
02/06/2014 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
30/05/2014 |
11.64
|
5,330 | 11.16 | 11.64 | 11.16 | 100 | 0 | 0.0 | |
29/05/2014 |
11.16
|
7,746 | 12.40 | 12.40 | 11.16 | 4,000 | 0 | 0.1 | |
28/05/2014 |
12.40
|
134 | 11.30 | 12.40 | 12.40 | 100 | 0 | 0.0 | |
27/05/2014 |
11.30
|
800 | 11.37 | 11.37 | 11.09 | 100 | 0 | 0.0 | |
26/05/2014 |
11.37
|
100 | 12.26 | 12.26 | 11.37 | 0 | 0 | 0 | |
23/05/2014 |
12.26
|
100 | 11.23 | 12.26 | 12.26 | 0 | 0 | 0 | |
22/05/2014 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
21/05/2014 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
20/05/2014 |
11.23
|
1,500 | 11.37 | 11.37 | 10.47 | 100 | 0 | 0.0 | |
19/05/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
16/05/2014 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
15/05/2014 |
11.37
|
400 | 11.57 | 11.57 | 11.02 | 100 | 0 | 0.0 | |
14/05/2014 |
11.57
|
500 | 11.71 | 11.71 | 10.54 | 100 | 0 | 0.0 | |
13/05/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
12/05/2014 |
11.71
|
1,400 | 11.57 | 11.71 | 11.71 | 0 | 0 | 0 | |
09/05/2014 |
11.57
|
1,231 | 11.09 | 11.71 | 11.50 | 100 | 0 | 0.0 | |
08/05/2014 |
11.09
|
1,500 | 12.26 | 12.26 | 11.09 | 1,500 | 0 | 0.0 | |
07/05/2014 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
06/05/2014 |
12.26
|
200 | 11.57 | 12.26 | 12.06 | 200 | 0 | 0.0 | |
05/05/2014 |
11.57
|
500 | 12.06 | 12.06 | 11.02 | 100 | 0 | 0.0 | |
29/04/2014 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
28/04/2014 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |