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) |
-0.10 | -0.69% | 9,800 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-21) |
0.90 | 6.67% | 48,300 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-25) |
2.80 | 24.14% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-25) |
-0.50 | -3.36% | 157,348 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-09-30) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-05) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-16) |
2.40 | 20% | 3,913,196 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
6.17
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
17/09/2014 |
6.17
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
16/09/2014 |
6.17
|
8,600 | 6.10 | 6.17 | 6.10 | 5,000 | 0 | 0.0 | |
15/09/2014 |
6.17
|
1,200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/09/2014 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
11/09/2014 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/09/2014 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/09/2014 |
6.02
|
15,000 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 | |
04/09/2014 |
6.32
|
500 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
03/09/2014 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
29/08/2014 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/08/2014 |
6.10
|
0 | 6.02 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/08/2014 |
6.02
|
6,900 | 6.40 | 6.40 | 6.02 | 0 | 0 | 0 | |
26/08/2014 |
6.55
|
2,000 | 6.40 | 6.55 | 6.40 | 2,000 | 0 | 0.0 | |
25/08/2014 |
6.40
|
3,000 | 6.40 | 6.55 | 6.40 | 0 | 0 | 0 | |
22/08/2014 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
21/08/2014 |
6.02
|
3,600 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 | |
20/08/2014 |
6.02
|
4,900 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 | |
19/08/2014 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
18/08/2014 |
6.55
|
300 | 6.02 | 6.55 | 6.02 | 0 | 0 | 0 | |
15/08/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/08/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
13/08/2014 |
6.55
|
300 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/08/2014 |
6.02
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/08/2014 |
6.02
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
08/08/2014 |
6.02
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/08/2014 |
6.02
|
2,000 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 | |
06/08/2014 |
6.25
|
2,400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/08/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/08/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
01/08/2014 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
31/07/2014 |
6.32
|
2,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
30/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/07/2014 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
24/07/2014 |
6.40
|
1,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/07/2014 |
6.40
|
3,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/07/2014 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 1,000 | -0.0 | |
16/07/2014 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
15/07/2014 |
6.77
|
1,000 | 6.70 | 6.77 | 6.70 | 1,000 | 0 | 0.0 | |
14/07/2014 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
11/07/2014 |
6.25
|
3,200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/07/2014 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/07/2014 |
6.32
|
6,900 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 | |
08/07/2014 |
6.32
|
200 | 6.77 | 6.77 | 6.32 | 0 | 0 | 0 | |
07/07/2014 |
6.32
|
800 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
04/07/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
03/07/2014 |
6.40
|
2,500 | 6.47 | 6.47 | 6.25 | 0 | 0 | 0 | |
02/07/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
01/07/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
30/06/2014 |
6.62
|
1,000 | 6.62 | 6.62 | 6.62 | 1,000 | 0 | 0.0 | |
27/06/2014 |
6.17
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/06/2014 |
6.17
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
25/06/2014 |
6.17
|
200 | 6.70 | 6.70 | 6.17 | 0 | 0 | 0 | |
24/06/2014 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/06/2014 |
6.17
|
200 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 | |
20/06/2014 |
6.32
|
200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
19/06/2014 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
18/06/2014 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
17/06/2014 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
16/06/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
13/06/2014 |
6.40
|
2,200 | 6.77 | 6.77 | 6.32 | 0 | 0 | 0 | |
12/06/2014 |
6.47
|
1,600 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
11/06/2014 |
6.55
|
3,000 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
10/06/2014 |
6.77
|
500 | 7.38 | 7.38 | 6.77 | 0 | 0 | 0 | |
09/06/2014 |
6.77
|
3,300 | 7.45 | 7.45 | 6.77 | 3,000 | 0 | 0.0 | |
06/06/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
05/06/2014 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
04/06/2014 |
6.55
|
1,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/06/2014 |
7.15
|
700 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 | |
02/06/2014 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
30/05/2014 |
6.47
|
11,200 | 7.60 | 7.60 | 6.32 | 0 | 0 | 0.0 | |
29/05/2014 |
6.92
|
900 | 6.92 | 6.92 | 6.92 | 900 | 0 | 0.0 | |
28/05/2014 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
27/05/2014 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 100 | 0 | 0.0 | |
26/05/2014 |
6.40
|
2,600 | 7,000.27 | 7.00 | 6.40 | 0 | 0 | 0 | |
23/05/2014 |
6.47
|
2,500 | 6.47 | 6.47 | 6.25 | 0 | 0 | 0 | |
22/05/2014 |
7.23
|
3,800 | 6.40 | 7.23 | 6.40 | 0 | 0 | 0 | |
21/05/2014 |
6.62
|
900 | 7.08 | 7.08 | 6.55 | 0 | 0 | 0 | |
20/05/2014 |
6.55
|
2,100 | 7.60 | 7.60 | 6.55 | 0 | 0 | 0 | |
19/05/2014 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
16/05/2014 |
6.77
|
1,200 | 7.38 | 7.38 | 6.55 | 0 | 0 | 0 | |
15/05/2014 |
7.15
|
1,100 | 6.77 | 7.15 | 6.55 | 0 | 0 | 0 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/05/2014 |
7.00
|
10,310 | 7.45 | 7.45 | 7.00 | 0 | 0 | 0 | |
13/05/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
12/05/2014 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/05/2014 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/05/2014 |
6.73
|
1,100 | 6.13 | 6.73 | 6.13 | 0 | 0 | 0 | |
07/05/2014 |
6.79
|
400 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/05/2014 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/05/2014 |
6.73
|
5,510 | 7.26 | 7.26 | 6.73 | 0 | 0 | 0 | |
29/04/2014 |
6.86
|
1,400 | 6.26 | 6.86 | 6.26 | 1,000 | 0 | 0.0 | |
28/04/2014 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
25/04/2014 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |