Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
18/09/2014 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
17/09/2014 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
16/09/2014 |
15.53
|
100 | 14.36 | 15.53 | 15.53 | 0 | 0 | 0 | |
15/09/2014 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 100 | 100 | 0 | |
12/09/2014 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
11/09/2014 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
10/09/2014 |
14.36
|
432 | 13.45 | 14.36 | 12.76 | 400 | 0 | 0.0 | |
09/09/2014 |
13.45
|
300 | 12.23 | 13.45 | 11.06 | 200 | 100 | 0.0 | |
08/09/2014 |
12.23
|
300 | 13.56 | 13.83 | 12.23 | 200 | 100 | 0.0 | |
05/09/2014 |
13.56
|
300 | 12.39 | 13.56 | 12.23 | 200 | 0 | 0.0 | |
04/09/2014 |
12.39
|
100 | 11.70 | 12.39 | 12.39 | 100 | 100 | 0 | |
03/09/2014 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
29/08/2014 |
11.70
|
800 | 11.43 | 11.70 | 11.17 | 100 | 0 | 0.0 | |
28/08/2014 |
11.43
|
200 | 10.64 | 11.43 | 11.43 | 100 | 0 | 0.0 | |
27/08/2014 |
10.64
|
100 | 11.75 | 11.75 | 10.64 | 0 | 0 | 0 | |
26/08/2014 |
11.75
|
100 | 12.87 | 12.87 | 11.75 | 0 | 0 | 0 | |
25/08/2014 |
12.87
|
100 | 11.97 | 12.87 | 12.87 | 100 | 0 | 0.0 | |
22/08/2014 |
11.97
|
1,100 | 12.18 | 12.18 | 11.43 | 200 | 0 | 0.0 | |
21/08/2014 |
12.18
|
800 | 11.81 | 12.23 | 11.70 | 200 | 0 | 0.0 | |
20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
20/08/2014 |
11.81
|
200 | 11.14 | 11.81 | 11.81 | 0 | 0 | 0 | |
19/08/2014 |
11.14
|
1,000 | 11.17 | 11.17 | 10.13 | 100 | 0 | 0.0 | |
18/08/2014 |
11.17
|
200 | 10.91 | 11.17 | 10.78 | 0 | 0 | 0 | |
15/08/2014 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 100 | 0 | 0.0 | |
14/08/2014 |
10.91
|
239 | 10.86 | 11.17 | 10.91 | 100 | 200 | -0.0 | |
13/08/2014 |
10.86
|
400 | 10.02 | 10.86 | 10.52 | 100 | 200 | -0.0 | |
12/08/2014 |
10.02
|
1,200 | 9.61 | 10.02 | 9.87 | 0 | 1,200 | -0.0 | |
11/08/2014 |
9.61
|
100 | 9.27 | 9.61 | 9.61 | 0 | 100 | -0.0 | |
08/08/2014 |
9.27
|
2,481 | 8.49 | 9.27 | 8.44 | 2,400 | 100 | 0.1 | |
07/08/2014 |
8.49
|
3,580 | 8.57 | 8.57 | 8.44 | 2,000 | 3,580 | -0.1 | |
06/08/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/08/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/08/2014 |
8.57
|
1,400 | 8.36 | 8.57 | 8.36 | 900 | 1,400 | -0.0 | |
01/08/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
31/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
30/07/2014 |
8.36
|
100 | 8.34 | 8.36 | 8.36 | 100 | 100 | 0 | |
29/07/2014 |
8.34
|
200 | 8.15 | 8.34 | 8.34 | 200 | 200 | 0 | |
28/07/2014 |
8.15
|
1,800 | 7.45 | 8.15 | 8.15 | 1,000 | 1,800 | -0.0 | |
25/07/2014 |
7.45
|
100 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
24/07/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
23/07/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
22/07/2014 |
7.84
|
500 | 7.82 | 8.05 | 7.84 | 300 | 200 | 0.0 | |
21/07/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
18/07/2014 |
7.82
|
100 | 8.21 | 8.21 | 7.82 | 100 | 100 | 0 | |
17/07/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
16/07/2014 |
8.21
|
100 | 9.12 | 9.12 | 8.21 | 0 | 0 | 0 | |
15/07/2014 |
9.12
|
100 | 10.13 | 10.13 | 9.12 | 0 | 0 | 0 | |
14/07/2014 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
11/07/2014 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
10/07/2014 |
10.13
|
100 | 9.43 | 10.13 | 10.13 | 100 | 38 | 0.0 | |
09/07/2014 |
9.43
|
100 | 8.57 | 9.43 | 9.43 | 100 | 0 | 0.0 | |
08/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/07/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/07/2014 |
8.57
|
100 | 8.00 | 8.57 | 8.57 | 100 | 0 | 0.0 | |
03/07/2014 |
8.00
|
2,100 | 7.27 | 8.00 | 7.40 | 2,100 | 0 | 0.1 | |
02/07/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
01/07/2014 |
7.27
|
3,326 | 7.14 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/06/2014 |
7.14
|
8,600 | 7.14 | 7.30 | 7.14 | 2,000 | 3,700 | -0.0 | |
27/06/2014 |
7.14
|
14,600 | 7.79 | 7.79 | 7.14 | 4,500 | 9,603 | -0.1 | |
26/06/2014 |
7.79
|
8,300 | 7.87 | 7.87 | 7.53 | 3,400 | 3,400 | 0 | |
25/06/2014 |
7.87
|
11,900 | 7.87 | 7.89 | 7.79 | 7,000 | 7,013 | -0.0 | |
24/06/2014 |
7.87
|
4,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/06/2014 |
7.87
|
6,900 | 7.82 | 7.87 | 7.84 | 2,000 | 2,000 | 0 | |
20/06/2014 |
7.82
|
7,400 | 7.82 | 7.84 | 7.82 | 1,900 | 0 | 0.1 | |
19/06/2014 |
7.82
|
4,900 | 7.79 | 8.05 | 7.82 | 0 | 0 | 0 | |
18/06/2014 |
7.79
|
2,700 | 7.74 | 7.79 | 7.79 | 2,700 | 0 | 0.1 | |
17/06/2014 |
7.74
|
5,500 | 7.04 | 7.74 | 7.04 | 100 | 600 | -0.0 | |
16/06/2014 |
7.04
|
300 | 7.82 | 7.89 | 7.04 | 200 | 200 | 0 | |
13/06/2014 |
7.82
|
1,000 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 | |
12/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 100 | 100 | 0 | |
11/06/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
10/06/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
09/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
06/06/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
05/06/2014 |
7.84
|
900 | 7.84 | 7.84 | 7.84 | 0 | 200 | -0.0 | |
04/06/2014 |
7.84
|
400 | 7.82 | 7.84 | 7.82 | 0 | 200 | -0.0 | |
03/06/2014 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 200 | -0.0 | |
02/06/2014 |
7.82
|
100 | 7.84 | 7.84 | 7.82 | 0 | 0 | 0 | |
30/05/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/05/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 100 | -0.0 | |
28/05/2014 |
7.84
|
1,400 | 7.79 | 7.87 | 7.79 | 100 | 400 | -0.0 | |
27/05/2014 |
7.79
|
300 | 7.74 | 7.79 | 7.74 | 0 | 200 | -0.0 | |
26/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
23/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
22/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
21/05/2014 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
20/05/2014 |
7.74
|
300 | 7.71 | 7.74 | 7.74 | 0 | 0 | 0 | |
19/05/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
16/05/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
15/05/2014 |
7.71
|
3,300 | 7.71 | 7.74 | 7.71 | 300 | 0 | 0.0 | |
14/05/2014 |
7.71
|
5,600 | 7.79 | 7.79 | 7.71 | 2,600 | 5,000 | -0.1 | |
13/05/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
12/05/2014 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 300 | 0 | 0.0 | |
09/05/2014 |
7.79
|
2,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
08/05/2014 |
7.84
|
4,100 | 7.84 | 7.84 | 7.84 | 4,100 | 0 | 0.1 | |
07/05/2014 |
7.84
|
6,116 | 7.92 | 7.92 | 7.84 | 4,100 | 0 | 0.1 | |
06/05/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/05/2014 |
7.92
|
1,600 | 7.97 | 7.97 | 7.89 | 800 | 0 | 0.0 | |
29/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
28/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |