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) |
-0.30 | -30% | 4,100 | -800 | -0.0 |
0.70
1
0.70
|
2 tháng
(2024-07-22) |
-0.20 | -22.22% | 9,600 | -800 | -0.0 |
0.70
1
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 20,800 | -800 | -0.0 |
0.70
1
0.70
|
6 tháng
(2024-04-19) |
-0.30 | -30% | 21,500 | -800 | -0.0 |
0.70
1
0.70
|
12 tháng
(2023-09-29) |
-0.30 | -30% | 41,500 | -800 | -0.0 |
0.70
1.10
0.70
|
24 tháng
(2022-10-03) |
-0.50 | -41.67% | 624,473 | 5,900 | 0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-0.90 | -56.25% | 4,965,479 | 5,900 | 0.0 |
0.60
3.70
0.70
|
60 tháng
(2019-10-17) |
0.10 | 16.67% | 5,739,086 | 5,900 | 0.0 |
0.60
3.70
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/10/2014 |
6.20
|
2,300 | 6 | 6.20 | 6.10 | 0 | 0 | 0 | |
06/10/2014 |
6
|
16,700 | 5.90 | 6.10 | 6 | 0 | 0 | 0 | |
03/10/2014 |
5.90
|
15,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
02/10/2014 |
6.20
|
26,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
01/10/2014 |
6.10
|
2,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
30/09/2014 |
6.20
|
2,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
29/09/2014 |
6.30
|
12,220 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
26/09/2014 |
6.30
|
8,700 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
25/09/2014 |
6.30
|
22,700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
24/09/2014 |
6.50
|
20,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/09/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/09/2014 |
6.50
|
2,800 | 6.30 | 6.90 | 6 | 0 | 0 | 0 | |
22/09/2014 |
6.30
|
80,660 | 6.47 | 6.47 | 6.30 | 2,400 | 0 | 0.0 | |
19/09/2014 |
6.47
|
18,411 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
18/09/2014 |
6.47
|
55,819 | 6.56 | 6.56 | 6.47 | 30,700 | 0 | 0.2 | |
17/09/2014 |
6.56
|
42,041 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 | |
16/09/2014 |
6.65
|
88,621 | 6.73 | 6.73 | 6.30 | 1,200 | 0 | 0.0 | |
15/09/2014 |
6.73
|
186,600 | 6.13 | 6.73 | 6.73 | 0 | 0 | 0 | |
12/09/2014 |
6.13
|
15,700 | 5.61 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/09/2014 |
5.61
|
4,900 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/09/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
09/09/2014 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/09/2014 |
5.61
|
1,900 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 | |
05/09/2014 |
5.61
|
4,300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/09/2014 |
5.61
|
7,400 | 5.61 | 5.61 | 5.18 | 0 | 0 | 0 | |
03/09/2014 |
5.61
|
100 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 | |
29/08/2014 |
5.70
|
3,000 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
28/08/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
27/08/2014 |
5.78
|
7,500 | 5.70 | 5.78 | 5.44 | 0 | 0 | 0 | |
26/08/2014 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
25/08/2014 |
5.70
|
6,800 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 | |
22/08/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
21/08/2014 |
5.70
|
5,700 | 5.61 | 5.70 | 5.52 | 0 | 0 | 0 | |
20/08/2014 |
5.61
|
14,000 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 | |
19/08/2014 |
5.78
|
1,100 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 | |
18/08/2014 |
5.70
|
2,000 | 5.61 | 5.70 | 5.70 | 0 | 0 | 0 | |
15/08/2014 |
5.61
|
12,300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/08/2014 |
5.61
|
1,700 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 | |
13/08/2014 |
5.78
|
3,100 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
12/08/2014 |
5.78
|
700 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
11/08/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/08/2014 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
07/08/2014 |
5.78
|
200 | 5.87 | 5.87 | 5.52 | 0 | 0 | 0 | |
06/08/2014 |
5.87
|
1,800 | 5.95 | 5.95 | 5.61 | 0 | 0 | 0 | |
05/08/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
04/08/2014 |
5.95
|
200 | 5.78 | 5.95 | 5.87 | 0 | 0 | 0 | |
01/08/2014 |
5.78
|
1,200 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
31/07/2014 |
5.78
|
1,400 | 5.95 | 5.95 | 5.70 | 0 | 0 | 0 | |
30/07/2014 |
5.95
|
2,700 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 | |
29/07/2014 |
5.87
|
500 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 | |
28/07/2014 |
5.95
|
12,500 | 5.95 | 6.47 | 5.70 | 0 | 0 | 0 | |
25/07/2014 |
5.95
|
4,200 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
24/07/2014 |
6.13
|
7,600 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
23/07/2014 |
6.13
|
550 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/07/2014 |
6.13
|
2,900 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
21/07/2014 |
6.13
|
5,800 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
18/07/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/07/2014 |
6.13
|
1,000 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 | |
16/07/2014 |
6.04
|
16,400 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 | |
15/07/2014 |
6.04
|
2,900 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
14/07/2014 |
6.13
|
1,200 | 6.04 | 6.39 | 6.13 | 0 | 0 | 0 | |
11/07/2014 |
6.04
|
2,300 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
10/07/2014 |
6.13
|
7,100 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
09/07/2014 |
6.13
|
500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
08/07/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
07/07/2014 |
6.13
|
4,800 | 5.95 | 6.13 | 5.95 | 0 | 0 | 0 | |
04/07/2014 |
5.95
|
18,100 | 6.21 | 6.21 | 5.95 | 0 | 0 | 0 | |
03/07/2014 |
6.21
|
33,700 | 6.13 | 6.21 | 6.04 | 0 | 0 | 0 | |
02/07/2014 |
6.13
|
5,800 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
01/07/2014 |
6.13
|
8,500 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
30/06/2014 |
6.13
|
1,100 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
27/06/2014 |
6.13
|
4,600 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 | |
26/06/2014 |
6.13
|
4,400 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/06/2014 |
6.04
|
10,600 | 6.13 | 6.13 | 5.78 | 0 | 0 | 0 | |
24/06/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/06/2014 |
6.13
|
5,000 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 | |
20/06/2014 |
6.21
|
2,100 | 6.04 | 6.21 | 5.95 | 0 | 0 | 0 | |
19/06/2014 |
6.04
|
1,000 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 | |
18/06/2014 |
6.21
|
100 | 6.13 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/06/2014 |
6.13
|
200 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/06/2014 |
6.04
|
5,747 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 | |
13/06/2014 |
6.04
|
12,500 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
12/06/2014 |
6.13
|
200 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
11/06/2014 |
6.13
|
3,100 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 | |
10/06/2014 |
6.13
|
1,200 | 6.04 | 6.13 | 5.87 | 0 | 0 | 0 | |
09/06/2014 |
6.04
|
1,900 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 | |
06/06/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
05/06/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/06/2014 |
6.21
|
7,700 | 6.30 | 6.30 | 5.95 | 0 | 0 | 0 | |
03/06/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/06/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
30/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/05/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/05/2014 |
6.30
|
1,200 | 6.21 | 6.30 | 6.13 | 0 | 0 | 0 | |
27/05/2014 |
6.21
|
1,400 | 6.13 | 6.21 | 6.13 | 0 | 0 | 0 | |
26/05/2014 |
6.13
|
5,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/05/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/05/2014 |
6.13
|
12,000 | 6.30 | 6.30 | 6.04 | 0 | 0 | 0 | |
21/05/2014 |
6.30
|
21,600 | 5.87 | 6.30 | 5.87 | 0 | 0 | 0 | |
20/05/2014 |
5.87
|
5,200 | 5.87 | 5.87 | 5.61 | 0 | 0 | 0 | |
19/05/2014 |
5.87
|
600 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |