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 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
18/09/2014 |
5.09
|
10,100 | 5.14 | 5.14 | 4.82 | 8,600 | 0 | 0.1 | |
17/09/2014 |
5.14
|
10,100 | 5.09 | 5.14 | 4.93 | 100 | 0 | 0.0 | |
16/09/2014 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
15/09/2014 |
5.09
|
900 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 | |
12/09/2014 |
5.20
|
200 | 5.14 | 5.20 | 5.03 | 100 | 0 | 0.0 | |
11/09/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
10/09/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
09/09/2014 |
5.14
|
2,000 | 5.03 | 5.14 | 4.98 | 1,000 | 0 | 0.0 | |
08/09/2014 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/09/2014 |
5.03
|
10,100 | 5.14 | 5.14 | 5.03 | 10,000 | 0 | 0.1 | |
04/09/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/09/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
29/08/2014 |
5.14
|
2,800 | 5.36 | 5.84 | 5.14 | 2,700 | 0 | 0.0 | |
28/08/2014 |
5.36
|
100 | 5.20 | 5.36 | 5.36 | 100 | 0 | 0 | |
27/08/2014 |
5.20
|
600 | 5.36 | 5.36 | 5.09 | 1,000 | 0 | 0.0 | |
26/08/2014 |
5.36
|
4,100 | 5.30 | 5.36 | 5.03 | 1,000 | 0 | 0.0 | |
25/08/2014 |
5.30
|
700 | 5.89 | 5.89 | 5.30 | 0 | 0 | 0 | |
22/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
21/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
20/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
19/08/2014 |
5.89
|
10,100 | 5.62 | 5.89 | 5.09 | 3,800 | 0 | 0.0 | |
18/08/2014 |
5.62
|
1,000 | 5.52 | 5.62 | 5.09 | 1,000 | 0 | 0.0 | |
15/08/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
14/08/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
13/08/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
12/08/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
11/08/2014 |
5.52
|
3,100 | 5.89 | 5.89 | 5.30 | 2,100 | 0 | 0.0 | |
08/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
07/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
06/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
05/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
04/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
01/08/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
31/07/2014 |
5.89
|
100 | 5.46 | 5.89 | 5.89 | 100 | 0 | 0.0 | |
30/07/2014 |
5.46
|
2,800 | 5.46 | 5.89 | 5.30 | 2,800 | 0 | 0.0 | |
29/07/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/07/2014 |
5.46
|
1,100 | 5.62 | 5.62 | 5.09 | 100 | 0 | 0.0 | |
25/07/2014 |
5.62
|
1,100 | 5.78 | 5.78 | 5.25 | 100 | 0 | 0.0 | |
24/07/2014 |
5.78
|
2,700 | 5.30 | 5.78 | 5.09 | 2,700 | 0 | 0.0 | |
23/07/2014 |
5.30
|
1,100 | 5.25 | 5.30 | 4.93 | 100 | 0 | 0.0 | |
22/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
21/07/2014 |
5.25
|
100 | 4.93 | 5.25 | 5.25 | 100 | 0 | 0.0 | |
18/07/2014 |
4.93
|
1,500 | 4.98 | 4.98 | 4.87 | 0 | 500 | -0.0 | |
17/07/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
16/07/2014 |
4.98
|
400 | 5.46 | 5.46 | 4.98 | 0 | 0 | 0 | |
15/07/2014 |
5.46
|
2,600 | 5.03 | 5.46 | 5.03 | 0 | 0 | 0 | |
14/07/2014 |
5.03
|
400 | 5.03 | 5.09 | 5.03 | 0 | 0 | 0 | |
11/07/2014 |
5.03
|
11,000 | 5.03 | 5.09 | 5.03 | 10,900 | 0 | 0.1 | |
10/07/2014 |
5.03
|
11,800 | 5.25 | 5.57 | 5.03 | 11,800 | 0 | 0.1 | |
09/07/2014 |
5.25
|
1,210 | 5.78 | 5.78 | 5.25 | 1,000 | 0 | 0.0 | |
08/07/2014 |
5.78
|
500 | 6.43 | 6.43 | 5.78 | 0 | 0 | 0 | |
07/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/07/2014 |
6.43
|
100 | 6.16 | 6.43 | 6.43 | 0 | 0 | 0 | |
01/07/2014 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
30/06/2014 |
6.16
|
100 | 5.84 | 6.16 | 6.16 | 100 | 0 | 0.0 | |
27/06/2014 |
5.84
|
100 | 5.46 | 5.84 | 5.84 | 100 | 0 | 0.0 | |
26/06/2014 |
5.46
|
100 | 5.03 | 5.46 | 5.46 | 100 | 0 | 0.0 | |
25/06/2014 |
5.03
|
11,800 | 5.03 | 5.03 | 5.03 | 11,800 | 0 | 0.1 | |
24/06/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
23/06/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
20/06/2014 |
5.03
|
10,100 | 5.57 | 5.57 | 5.03 | 10,000 | 0 | 0.1 | |
19/06/2014 |
5.57
|
800 | 5.62 | 5.62 | 5.09 | 800 | 0 | 0.0 | |
18/06/2014 |
5.62
|
200 | 5.84 | 5.84 | 5.30 | 100 | 0 | 0.0 | |
17/06/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
16/06/2014 |
5.84
|
200 | 6.16 | 6.16 | 5.57 | 100 | 0 | 0.0 | |
13/06/2014 |
6.16
|
100 | 5.68 | 6.16 | 6.16 | 0 | 0 | 0 | |
12/06/2014 |
5.68
|
100 | 5.36 | 5.68 | 5.68 | 100 | 0 | 0.0 | |
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/06/2014 |
5.36
|
10,600 | 5.36 | 5.36 | 5.25 | 10,600 | 0 | 0.1 | |
10/06/2014 |
5.36
|
200 | 5.00 | 5.36 | 5.00 | 200 | 0 | 0.0 | |
09/06/2014 |
5.00
|
200 | 5.25 | 5.25 | 5.00 | 100 | 0 | 0.0 | |
06/06/2014 |
5.25
|
1,800 | 5.05 | 5.25 | 5.05 | 1,800 | 0 | 0.0 | |
05/06/2014 |
5.05
|
11,500 | 5.30 | 5.30 | 5.05 | 11,500 | 0 | 0.1 | |
04/06/2014 |
5.30
|
2,100 | 5.46 | 5.46 | 5.10 | 100 | 0 | 0.0 | |
03/06/2014 |
5.46
|
12,300 | 5.56 | 5.56 | 5.05 | 10,100 | 0 | 0.1 | |
02/06/2014 |
5.56
|
100 | 5.10 | 5.56 | 5.56 | 0 | 0 | 0 | |
30/05/2014 |
5.10
|
100 | 4.95 | 5.10 | 5.10 | 100 | 0 | 0.0 | |
29/05/2014 |
4.95
|
10,800 | 5.41 | 5.41 | 4.95 | 10,600 | 0 | 0.1 | |
28/05/2014 |
5.41
|
2,300 | 5.46 | 5.51 | 4.95 | 1,300 | 0 | 0.0 | |
27/05/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/05/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/05/2014 |
5.46
|
1,800 | 5.25 | 5.46 | 4.95 | 1,800 | 0 | 0.0 | |
22/05/2014 |
5.25
|
1,500 | 5.10 | 5.25 | 4.95 | 1,500 | 0 | 0.0 | |
21/05/2014 |
5.10
|
8,300 | 4.74 | 5.20 | 4.95 | 8,100 | 0 | 0.1 | |
20/05/2014 |
4.74
|
1,500 | 4.74 | 4.74 | 4.59 | 100 | 400 | -0.0 | |
19/05/2014 |
4.74
|
2,200 | 5.10 | 5.10 | 4.64 | 2,200 | 0 | 0.0 | |
16/05/2014 |
5.10
|
200 | 4.64 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/05/2014 |
4.64
|
5,500 | 5.10 | 5.10 | 4.64 | 0 | 0 | 0 | |
14/05/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/05/2014 |
5.10
|
3,100 | 5.10 | 5.10 | 4.64 | 2,800 | 0 | 0.0 | |
12/05/2014 |
5.10
|
15,100 | 5.25 | 5.25 | 4.74 | 13,400 | 0 | 0.1 | |
09/05/2014 |
5.25
|
100 | 5.10 | 5.25 | 5.25 | 100 | 0 | 0.0 | |
08/05/2014 |
5.10
|
15,500 | 5.25 | 5.25 | 4.74 | 14,300 | 0 | 0.1 | |
07/05/2014 |
5.25
|
14,700 | 5.36 | 5.36 | 5.00 | 14,700 | 0 | 0.1 | |
06/05/2014 |
5.36
|
17,900 | 5.51 | 5.51 | 5.00 | 12,800 | 0 | 0.1 | |
05/05/2014 |
5.51
|
16,000 | 5.36 | 5.66 | 4.95 | 12,700 | 0 | 0.1 | |
29/04/2014 |
5.36
|
200 | 5.82 | 5.82 | 5.36 | 0 | 0 | 0 | |
28/04/2014 |
5.82
|
100 | 5.41 | 5.82 | 5.82 | 0 | 0 | 0 |