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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
7.14
|
200 | 7.44 | 8.18 | 7.14 | 0 | 0 | 0 | |
18/09/2014 |
7.44
|
100 | 7.81 | 7.81 | 7.44 | 0 | 0 | 0 | |
17/09/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
16/09/2014 |
7.81
|
200 | 8.55 | 8.55 | 7.81 | 0 | 0 | 0 | |
15/09/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
12/09/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
11/09/2014 |
8.55
|
1,100 | 9.48 | 10.26 | 8.55 | 0 | 0 | 0 | |
10/09/2014 |
9.48
|
3,270 | 9.33 | 10.26 | 9.33 | 0 | 0 | 0 | |
09/09/2014 |
9.33
|
600 | 9.33 | 10.26 | 9.33 | 0 | 0 | 0 | |
08/09/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/09/2014 |
9.33
|
2,400 | 9.33 | 10.26 | 9.33 | 0 | 0 | 0 | |
04/09/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
03/09/2014 |
9.33
|
3,800 | 9.33 | 10.26 | 9.33 | 0 | 0 | 0 | |
29/08/2014 |
9.33
|
41,300 | 9.33 | 10.26 | 9.33 | 0 | 0 | 0 | |
28/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
26/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/08/2014 |
9.33
|
5,200 | 9.33 | 10.26 | 9.33 | 0 | 0 | 0 | |
21/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/08/2014 |
9.33
|
200 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/08/2014 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/08/2014 |
9.33
|
1,100 | 9.29 | 9.33 | 8.55 | 0 | 0 | 0 | |
11/08/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
08/08/2014 |
9.29
|
200 | 9.22 | 9.29 | 9.29 | 0 | 0 | 0 | |
07/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/08/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/08/2014 |
9.22
|
100 | 8.40 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/08/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/08/2014 |
8.40
|
500 | 9.29 | 9.67 | 8.40 | 0 | 0 | 0 | |
31/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
30/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
29/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
28/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
25/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
24/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
23/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
22/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
21/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
18/07/2014 |
9.29
|
5,100 | 9.29 | 9.67 | 9.29 | 0 | 0 | 0 | |
17/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
15/07/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
14/07/2014 |
9.29
|
100 | 8.77 | 9.29 | 9.29 | 0 | 0 | 0 | |
11/07/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/07/2014 |
8.77
|
700 | 9.67 | 9.67 | 8.77 | 0 | 0 | 0 | |
09/07/2014 |
9.67
|
5,000 | 8.92 | 9.67 | 9.67 | 0 | 0 | 0 | |
08/07/2014 |
8.92
|
500 | 9.67 | 9.67 | 8.92 | 0 | 0 | 0 | |
07/07/2014 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/07/2014 |
9.67
|
200 | 10.41 | 10.41 | 9.48 | 0 | 0 | 0 | |
03/07/2014 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
02/07/2014 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/07/2014 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
30/06/2014 |
10.41
|
1,000 | 9.67 | 10.41 | 10.41 | 0 | 0 | 0 | |
27/06/2014 |
9.67
|
100 | 8.92 | 9.67 | 9.67 | 0 | 0 | 0 | |
26/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/06/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/06/2014 |
8.92
|
300 | 9.37 | 9.37 | 8.92 | 0 | 0 | 0 | |
23/06/2014 |
9.37
|
100 | 10.41 | 10.41 | 9.37 | 0 | 0 | 0 | |
20/06/2014 |
10.41
|
3,100 | 9.85 | 10.41 | 8.92 | 0 | 0 | 0 | |
19/06/2014 |
9.85
|
300 | 8.96 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/06/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
17/06/2014 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
16/06/2014 |
8.96
|
200 | 8.74 | 8.96 | 8.92 | 0 | 0 | 0 | |
13/06/2014 |
8.74
|
400 | 9.29 | 9.29 | 8.74 | 0 | 0 | 0 | |
12/06/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
11/06/2014 |
9.29
|
200 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
10/06/2014 |
9.29
|
17,300 | 9.29 | 9.67 | 8.92 | 0 | 0 | 0 | |
09/06/2014 |
9.29
|
100 | 8.81 | 9.29 | 9.29 | 0 | 0 | 0 | |
06/06/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
05/06/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
04/06/2014 |
8.81
|
300 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
03/06/2014 |
8.81
|
300 | 8.59 | 8.81 | 8.81 | 0 | 0 | 0 | |
02/06/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
30/05/2014 |
8.59
|
1,100 | 8.55 | 9.11 | 8.59 | 0 | 0 | 0 | |
29/05/2014 |
8.55
|
5,300 | 8.92 | 8.92 | 8.55 | 0 | 0 | 0 | |
28/05/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/05/2014 |
8.92
|
300 | 8.55 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/05/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/05/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/05/2014 |
8.55
|
600 | 8.55 | 8.92 | 8.55 | 0 | 0 | 0 | |
16/05/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
15/05/2014 |
8.55
|
600 | 7.81 | 8.55 | 8.18 | 0 | 0 | 0 | |
14/05/2014 |
7.81
|
500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
13/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
12/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
09/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
08/05/2014 |
7.81
|
5,300 | 8.41 | 9.23 | 7.81 | 0 | 0 | 0 | |
07/05/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/05/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/05/2014 |
8.41
|
5,300 | 8.41 | 9.23 | 8.41 | 0 | 0 | 0 | |
29/04/2014 |
8.41
|
6,200 | 8.41 | 9.23 | 8.41 | 0 | 0 | 0 | |
28/04/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |