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 | 0% | 0 | 0 | 0 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-25) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-09-30) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-05) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-16) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
18/09/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/09/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
16/09/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
15/09/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
12/09/2014 |
7.55
|
100 | 8.27 | 8.27 | 7.55 | 0 | 0 | 0 | |
11/09/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
10/09/2014 |
8.27
|
1,700 | 7.55 | 8.27 | 8.27 | 0 | 0 | 0 | |
09/09/2014 |
7.55
|
100 | 8.33 | 8.33 | 7.55 | 0 | 0 | 0 | |
08/09/2014 |
8.33
|
10,900 | 8.63 | 8.63 | 8.33 | 0 | 0 | 0 | |
05/09/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
04/09/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
03/09/2014 |
8.63
|
6,000 | 8.76 | 8.76 | 8.63 | 0 | 0 | 0 | |
29/08/2014 |
8.76
|
10,300 | 8.69 | 8.76 | 8.76 | 0 | 0 | 0 | |
28/08/2014 |
8.69
|
10,000 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 | |
27/08/2014 |
8.76
|
7,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
26/08/2014 |
8.76
|
9,000 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 | |
25/08/2014 |
8.94
|
19,500 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 | |
22/08/2014 |
8.94
|
10,500 | 9.06 | 9.06 | 8.76 | 0 | 0 | 0 | |
21/08/2014 |
9.06
|
21,800 | 8.69 | 9.06 | 8.45 | 0 | 0 | 0 | |
20/08/2014 |
8.69
|
26,000 | 8.63 | 8.76 | 8.45 | 0 | 0 | 0 | |
19/08/2014 |
8.63
|
36,500 | 8.76 | 8.76 | 8.45 | 0 | 0 | 0 | |
18/08/2014 |
8.76
|
30,020 | 8.45 | 8.76 | 7.85 | 0 | 0 | 0 | |
15/08/2014 |
8.45
|
23,500 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 | |
14/08/2014 |
8.76
|
28,200 | 8.09 | 8.76 | 8.45 | 0 | 0 | 0 | |
13/08/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
12/08/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/08/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
08/08/2014 |
8.09
|
100 | 7.37 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/08/2014 |
7.37
|
200 | 7.85 | 7.85 | 7.37 | 0 | 0 | 0 | |
06/08/2014 |
7.85
|
5,400 | 8.45 | 8.45 | 7.85 | 0 | 0 | 0 | |
05/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
01/08/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
31/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
30/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
28/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
25/07/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
24/07/2014 |
8.45
|
7,900 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 | |
23/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
22/07/2014 |
8.57
|
400 | 8.33 | 8.57 | 8.45 | 0 | 0 | 0 | |
21/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/07/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/07/2014 |
8.33
|
3,300 | 8.15 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/07/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
14/07/2014 |
8.15
|
3,800 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
11/07/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
10/07/2014 |
8.15
|
3,000 | 7.67 | 8.39 | 8.15 | 0 | 0 | 0 | |
09/07/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
08/07/2014 |
7.67
|
1,300 | 8.51 | 8.51 | 7.67 | 0 | 0 | 0 | |
07/07/2014 |
8.51
|
100 | 7.79 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/07/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
03/07/2014 |
7.79
|
1,800 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 | |
02/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
01/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
30/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
27/06/2014 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
26/06/2014 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
25/06/2014 |
8.03
|
1,000 | 8.45 | 8.45 | 8.03 | 0 | 0 | 0 | |
24/06/2014 |
8.45
|
100 | 8.21 | 8.45 | 8.45 | 0 | 0 | 0 | |
23/06/2014 |
8.21
|
100 | 7.49 | 8.21 | 8.21 | 0 | 0 | 0 | |
20/06/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
19/06/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
18/06/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/06/2014 |
7.49
|
100 | 8.21 | 8.21 | 7.49 | 0 | 0 | 0 | |
16/06/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
13/06/2014 |
8.21
|
800 | 8.03 | 8.21 | 8.09 | 0 | 0 | 0 | |
12/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
11/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/06/2014 |
8.03
|
2,200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
09/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
06/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
05/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
04/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
02/06/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
30/05/2014 |
8.03
|
500 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
29/05/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/05/2014 |
7.85
|
500 | 6.82 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/05/2014 |
6.82
|
0 | 7.38 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/05/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/05/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/05/2014 |
7.38
|
4,100 | 6.71 | 7.38 | 7.21 | 0 | 0 | 0 | |
21/05/2014 |
6.71
|
100 | 6.10 | 6.71 | 6.71 | 0 | 0 | 0 | |
20/05/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
19/05/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
16/05/2014 |
6.10
|
1,100 | 6.66 | 7.21 | 6.10 | 0 | 0 | 0 | |
15/05/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
14/05/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
13/05/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/05/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
09/05/2014 |
6.66
|
100 | 7.10 | 7.10 | 6.66 | 0 | 0 | 0 | |
08/05/2014 |
7.10
|
100 | 7.88 | 7.88 | 7.10 | 0 | 0 | 0 | |
07/05/2014 |
7.88
|
1,000 | 8.21 | 8.21 | 7.88 | 0 | 0 | 0 | |
06/05/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
05/05/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/04/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
28/04/2014 |
8.21
|
200 | 7.77 | 8.21 | 8.21 | 0 | 0 | 0 |