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% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2014 |
9.92
|
1,000 | 10.11 | 10.11 | 9.92 | 0 | 0 | 0 | |
22/08/2014 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
21/08/2014 |
10.11
|
10 | 9.92 | 10.11 | 10.11 | 0 | 0 | 0 | |
20/08/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
19/08/2014 |
9.92
|
500 | 10.59 | 10.59 | 9.92 | 0 | 0 | 0 | |
18/08/2014 |
10.59
|
260 | 9.92 | 10.59 | 9.92 | 0 | 0 | 0 | |
15/08/2014 |
9.92
|
1,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
14/08/2014 |
9.92
|
920 | 9.55 | 9.92 | 9.64 | 0 | 0 | 0 | |
13/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
12/08/2014 |
9.55
|
1,880 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
11/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
08/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
07/08/2014 |
9.55
|
2,190 | 9.55 | 9.69 | 9.45 | 0 | 0 | 0 | |
06/08/2014 |
9.55
|
500 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
05/08/2014 |
9.55
|
20 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
04/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
01/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
31/07/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
30/07/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
29/07/2014 |
9.55
|
2,000 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
28/07/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
25/07/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
24/07/2014 |
9.55
|
1,720 | 9.64 | 10.30 | 9.55 | 0 | 1,670 | -0.0 | |
23/07/2014 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
22/07/2014 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/07/2014 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/07/2014 |
9.64
|
530 | 9.64 | 9.64 | 9.64 | 0 | 530 | -0.0 | |
17/07/2014 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
16/07/2014 |
9.64
|
3,930 | 9.64 | 9.69 | 9.64 | 0 | 3,830 | -0.1 | |
15/07/2014 |
9.64
|
2,490 | 9.64 | 9.64 | 9.64 | 0 | 2,000 | -0.0 | |
14/07/2014 |
9.64
|
3,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/07/2014 |
9.64
|
10 | 9.64 | 9.64 | 9.64 | 0 | 10 | -0.0 | |
10/07/2014 |
9.64
|
3,500 | 9.59 | 9.64 | 9.64 | 0 | 2,000 | -0.0 | |
09/07/2014 |
9.59
|
6,000 | 9.55 | 9.59 | 9.59 | 0 | 6,000 | -0.1 | |
08/07/2014 |
9.55
|
1,020 | 9.50 | 9.55 | 9.50 | 0 | 1,020 | -0.0 | |
07/07/2014 |
9.50
|
6,320 | 10.16 | 10.16 | 9.50 | 0 | 3,020 | -0.1 | |
04/07/2014 |
10.16
|
3,000 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
03/07/2014 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
02/07/2014 |
10.16
|
3,000 | 9.92 | 10.16 | 9.92 | 0 | 0 | 0 | |
01/07/2014 |
9.92
|
10 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
30/06/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
27/06/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
26/06/2014 |
9.92
|
2,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
25/06/2014 |
9.92
|
7,420 | 9.64 | 9.92 | 9.64 | 0 | 0 | 0 | |
24/06/2014 |
9.64
|
4,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
23/06/2014 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/06/2014 |
9.64
|
2,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
19/06/2014 |
9.64
|
4,000 | 9.69 | 9.69 | 9.64 | 0 | 0 | 0 | |
18/06/2014 |
9.69
|
2,000 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/06/2014 |
9.69
|
2,440 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
16/06/2014 |
9.69
|
2,000 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
13/06/2014 |
9.69
|
5,300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
12/06/2014 |
9.69
|
1,500 | 9.55 | 9.69 | 9.69 | 0 | 0 | 0 | |
11/06/2014 |
9.55
|
1,800 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
10/06/2014 |
9.55
|
200 | 9.69 | 9.69 | 9.55 | 0 | 0 | 0 | |
09/06/2014 |
9.69
|
1,000 | 9.55 | 9.69 | 9.69 | 0 | 0 | 0 | |
06/06/2014 |
9.55
|
2,010 | 9.45 | 9.64 | 9.55 | 0 | 0 | 0 | |
05/06/2014 |
9.45
|
920 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
04/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/06/2014 |
9.45
|
510 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
03/06/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
02/06/2014 |
9.45
|
47,000 | 9.00 | 9.45 | 9.00 | 0 | 0 | 0 | |
30/05/2014 |
9.00
|
51,410 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
29/05/2014 |
9.00
|
40,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/05/2014 |
9.00
|
26,760 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/05/2014 |
9.00
|
23,000 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 | |
26/05/2014 |
9.00
|
23,000 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 | |
23/05/2014 |
9.23
|
30,500 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 | |
22/05/2014 |
9.00
|
20,500 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 | |
21/05/2014 |
9.00
|
26,000 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 | |
20/05/2014 |
9.00
|
23,000 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 | |
19/05/2014 |
9.00
|
26,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
16/05/2014 |
9.00
|
5,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
15/05/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
14/05/2014 |
9.00
|
2,510 | 8.55 | 9.00 | 8.55 | 0 | 0 | 0 | |
13/05/2014 |
8.55
|
3,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
12/05/2014 |
8.55
|
3,000 | 9.00 | 9.00 | 8.55 | 0 | 0 | 0 | |
09/05/2014 |
9.00
|
1,000 | 8.55 | 9.00 | 9.00 | 0 | 0 | 0 | |
08/05/2014 |
8.55
|
4,200 | 9.00 | 9.00 | 8.55 | 0 | 0 | 0 | |
07/05/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
06/05/2014 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/05/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
29/04/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
28/04/2014 |
9.00
|
7,000 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 | |
25/04/2014 |
9.45
|
4,100 | 9.00 | 9.45 | 9.00 | 0 | 0 | 0 | |
24/04/2014 |
9.00
|
4,000 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 | |
23/04/2014 |
9.00
|
3,110 | 9.00 | 9.00 | 8.96 | 0 | 0 | 0 | |
22/04/2014 |
9.00
|
1,030 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 | |
21/04/2014 |
9.00
|
8,820 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
18/04/2014 |
9.00
|
7,000 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 | |
17/04/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
16/04/2014 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
15/04/2014 |
9.45
|
1,950 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 | |
14/04/2014 |
9.59
|
3,950 | 9.63 | 9.63 | 9.45 | 0 | 0 | 0 | |
11/04/2014 |
9.63
|
2,010 | 9.00 | 9.63 | 9.00 | 0 | 0 | 0 | |
10/04/2014 |
9.00
|
3,000 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 | |
08/04/2014 |
9.05
|
48,060 | 9.72 | 10.40 | 9.05 | 0 | 0 | 0 | |
07/04/2014 |
9.72
|
14,540 | 10.35 | 10.80 | 9.72 | 10 | 0 | 0.0 | |
04/04/2014 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
03/04/2014 |
10.35
|
3,000 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/04/2014 |
10.35
|
2,520 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |