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% | 200 | 0 | 0 |
12.20
12.20
12.20
|
2 tháng
(2024-07-22) |
0.20 | 1.67% | 1,400 | 0 | 0 |
11.90
14.30
12.20
|
3 tháng
(2024-06-21) |
1.80 | 17.31% | 1,800 | 0 | 0 |
10.40
14.30
12.20
|
6 tháng
(2024-03-25) |
3.73 | 44.08% | 5,800 | 0 | 0 |
8.20
14.30
12.20
|
12 tháng
(2023-09-25) |
2.13 | 21.13% | 10,410 | 0 | 0 |
8.20
14.30
12.20
|
24 tháng
(2022-09-30) |
4.47 | 57.89% | 40,120 | 0 | 0 |
6.65
14.30
12.20
|
36 tháng
(2021-10-05) |
5.90 | 93.74% | 231,837 | 0 | 0 |
5.98
14.30
12.20
|
60 tháng
(2019-10-16) |
8.09 | 196.79% | 394,240 | 0 | 0 |
3.69
14.30
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
1.73
|
100 | 1.61 | 1.73 | 1.73 | 0 | 0 | 0 | |
18/09/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
17/09/2014 |
1.61
|
200 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 | |
16/09/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
15/09/2014 |
1.73
|
200 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 | |
12/09/2014 |
1.85
|
100 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 | |
11/09/2014 |
1.98
|
900 | 1.81 | 1.98 | 1.94 | 0 | 0 | 0 | |
10/09/2014 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
09/09/2014 |
1.81
|
0 | 1.90 | 1.81 | 1.81 | 0 | 0 | 0 | |
08/09/2014 |
1.90
|
700 | 1.73 | 1.90 | 1.65 | 0 | 0 | 0 | |
05/09/2014 |
1.73
|
1,000 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
04/09/2014 |
1.73
|
200 | 1.90 | 1.90 | 1.73 | 0 | 0 | 0 | |
03/09/2014 |
1.90
|
600 | 1.73 | 1.90 | 1.90 | 0 | 0 | 0 | |
29/08/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
28/08/2014 |
1.73
|
600 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
27/08/2014 |
1.73
|
500 | 1.61 | 1.73 | 1.52 | 0 | 0 | 0 | |
26/08/2014 |
1.61
|
200 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 | |
25/08/2014 |
1.73
|
200 | 1.90 | 1.90 | 1.73 | 0 | 0 | 0 | |
22/08/2014 |
1.90
|
2,000 | 1.73 | 1.90 | 1.90 | 0 | 0 | 0 | |
21/08/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
20/08/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
19/08/2014 |
1.73
|
500 | 1.61 | 1.73 | 1.73 | 0 | 0 | 0 | |
18/08/2014 |
1.61
|
200 | 1.77 | 1.77 | 1.61 | 0 | 0 | 0 | |
15/08/2014 |
1.77
|
100 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
14/08/2014 |
1.77
|
500 | 1.65 | 1.77 | 1.48 | 0 | 0 | 0 | |
13/08/2014 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
12/08/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2014 |
1.65
|
1,500 | 1.32 | 1.65 | 1.65 | 0 | 0 | 0 | |
11/08/2014 |
1.32
|
500 | 1.21 | 1.32 | 1.32 | 0 | 0 | 0 | |
08/08/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/08/2014 |
1.21
|
100 | 1.10 | 1.21 | 1.21 | 0 | 100 | -0.0 | |
07/08/2014 |
1.10
|
100 | 1.01 | 1.10 | 1.10 | 0 | 100 | -0.0 | |
06/08/2014 |
1.01
|
200 | 0.92 | 1.01 | 1.01 | 0 | 200 | -0.0 | |
05/08/2014 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
04/08/2014 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
01/08/2014 |
0.92
|
0 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 | |
31/07/2014 |
0.92
|
100 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 | |
30/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
29/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
28/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
25/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
24/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
23/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
22/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
21/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
18/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
17/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
16/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
15/07/2014 |
0.86
|
200 | 0.95 | 0.95 | 0.86 | 0 | 0 | 0 | |
14/07/2014 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
11/07/2014 |
0.95
|
2,000 | 1.01 | 1.01 | 0.95 | 1,000 | 0 | 0.0 | |
10/07/2014 |
1.01
|
300 | 1.10 | 1.10 | 1.01 | 0 | 0 | 0 | |
09/07/2014 |
1.10
|
100 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 | |
08/07/2014 |
1.17
|
300 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 | |
07/07/2014 |
1.20
|
0 | 1.04 | 1.20 | 1.20 | 0 | 0 | 0 | |
04/07/2014 |
1.04
|
1,100 | 1.14 | 1.23 | 1.04 | 0 | 0 | 0 | |
03/07/2014 |
1.14
|
1,200 | 1.10 | 1.14 | 1.14 | 0 | 0 | 0 | |
02/07/2014 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
01/07/2014 |
1.10
|
100 | 1.01 | 1.10 | 1.10 | 0 | 0 | 0 | |
30/06/2014 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
27/06/2014 |
1.01
|
3,100 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 | |
26/06/2014 |
1.04
|
500 | 0.95 | 1.04 | 1.04 | 0 | 0 | 0 | |
25/06/2014 |
0.95
|
100 | 1.04 | 1.04 | 0.95 | 0 | 0 | 0 | |
24/06/2014 |
1.04
|
1,000 | 0.95 | 1.04 | 0.98 | 0 | 0 | 0 | |
23/06/2014 |
0.95
|
1,200 | 0.89 | 0.95 | 0.95 | 0 | 0 | 0 | |
20/06/2014 |
0.89
|
1,000 | 0.83 | 0.89 | 0.89 | 0 | 0 | 0 | |
19/06/2014 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
18/06/2014 |
0.83
|
2,900 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
17/06/2014 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
16/06/2014 |
0.83
|
600 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
13/06/2014 |
0.83
|
100 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
12/06/2014 |
0.83
|
0 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 | |
11/06/2014 |
0.83
|
100 | 0.92 | 0.92 | 0.83 | 0 | 0 | 0 | |
10/06/2014 |
0.92
|
100 | 1.01 | 1.01 | 0.92 | 0 | 0 | 0 | |
09/06/2014 |
1.01
|
100 | 1.10 | 1.10 | 1.01 | 0 | 0 | 0 | |
06/06/2014 |
1.10
|
100 | 0.58 | 1.10 | 1.10 | 0 | 0 | 0 | |
26/05/2014 |
0.58
|
100 | 0.83 | 0.83 | 0.58 | 78,200 | 0 | 0 | |
23/05/2014 |
0.83
|
100 | 0.77 | 0.83 | 0.83 | 0 | 0 | 0 | |
22/05/2014 |
0.77
|
26,300 | 0.83 | 0.83 | 0.77 | 2,400 | 26,300 | -0.1 | |
21/05/2014 |
0.83
|
5,600 | 0.77 | 0.83 | 0.71 | 0 | 0 | 0 | |
20/05/2014 |
0.77
|
1,300 | 0.83 | 0.89 | 0.77 | 100 | 200 | -0.0 | |
19/05/2014 |
0.83
|
1,800 | 0.77 | 0.83 | 0.83 | 0 | 0 | 0 | |
16/05/2014 |
0.77
|
100 | 0.83 | 0.83 | 0.77 | 0 | 0 | 0 | |
15/05/2014 |
0.83
|
2,400 | 0.92 | 0.92 | 0.83 | 0 | 2,300 | -0.0 | |
14/05/2014 |
0.92
|
3,200 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 | |
13/05/2014 |
0.86
|
100 | 0.80 | 0.86 | 0.86 | 0 | 0 | 0 | |
12/05/2014 |
0.80
|
21,600 | 0.86 | 0.86 | 0.80 | 8,000 | 0 | 0.0 | |
09/05/2014 |
0.86
|
1,000 | 0.95 | 0.95 | 0.86 | 1,000 | 0 | 0.0 | |
08/05/2014 |
0.95
|
100 | 1.04 | 1.04 | 0.95 | 0 | 0 | 0 | |
07/05/2014 |
1.04
|
100 | 1.14 | 1.14 | 1.04 | 0 | 0 | 0 | |
06/05/2014 |
1.14
|
100 | 1.26 | 1.26 | 1.14 | 0 | 0 | 0 | |
05/05/2014 |
1.26
|
2,600 | 1.38 | 1.38 | 1.26 | 0 | 0 | 0 | |
29/04/2014 |
1.38
|
100 | 1.53 | 1.53 | 1.38 | 0 | 0 | 0 | |
28/04/2014 |
1.53
|
3,400 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
25/04/2014 |
1.53
|
500 | 1.41 | 1.53 | 1.53 | 0 | 0 | 0 | |
24/04/2014 |
1.41
|
100 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 | |
23/04/2014 |
1.47
|
100 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 | |
22/04/2014 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
21/04/2014 |
1.53
|
300 | 1.63 | 1.63 | 1.47 | 0 | 0 | 0 | |
18/04/2014 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 | |
17/04/2014 |
1.63
|
300 | 1.53 | 1.63 | 1.63 | 0 | 0 | 0 | |
16/04/2014 |
1.53
|
1,800 | 1.69 | 1.69 | 1.53 | 0 | 0 | 0 |