| 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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2014 |
5.83
|
5,170 | 5.62 | 5.83 | 5.25 | 0 | 0 | 0 | |
| 09/09/2014 |
5.62
|
8,590 | 5.41 | 5.62 | 5.50 | 0 | 0 | 0 | |
| 08/09/2014 |
5.41
|
2,000 | 5.37 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 05/09/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 04/09/2014 |
5.37
|
20 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 | |
| 03/09/2014 |
5.75
|
2,100 | 5.71 | 5.75 | 5.66 | 0 | 0 | 0 | |
| 29/08/2014 |
5.71
|
10 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 | |
| 28/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 27/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 26/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 25/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 22/08/2014 |
5.75
|
200 | 5.62 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 21/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 20/08/2014 |
5.62
|
1,790 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
| 19/08/2014 |
5.66
|
1,160 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
| 18/08/2014 |
5.66
|
2,000 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 | |
| 15/08/2014 |
5.66
|
2,800 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
| 14/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 13/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 12/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 11/08/2014 |
5.66
|
18,200 | 5.66 | 5.66 | 5.62 | 0 | 5,270 | -0.1 | |
| 08/08/2014 |
5.66
|
3,220 | 5.62 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 07/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 06/08/2014 |
5.62
|
5,260 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/08/2014 |
5.62
|
50 | 5.75 | 5.75 | 5.41 | 0 | 0 | 0 | |
| 04/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 01/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 31/07/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 30/07/2014 |
5.75
|
10 | 5.41 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 29/07/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/07/2014 |
5.41
|
18,000 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 | |
| 25/07/2014 |
5.66
|
7,000 | 5.87 | 5.87 | 5.66 | 0 | 0 | 0 | |
| 24/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 23/07/2014 |
5.87
|
3,700 | 5.83 | 5.87 | 5.62 | 0 | 1,000 | -0.0 | |
| 22/07/2014 |
5.83
|
90 | 5.58 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 21/07/2014 |
5.58
|
2,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 18/07/2014 |
5.58
|
1,000 | 6.00 | 6.00 | 5.58 | 0 | 0 | 0 | |
| 17/07/2014 |
6.00
|
10 | 5.62 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 16/07/2014 |
5.62
|
110 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 15/07/2014 |
5.62
|
470 | 5.83 | 5.83 | 5.62 | 0 | 0 | 0 | |
| 14/07/2014 |
5.83
|
50 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 | |
| 11/07/2014 |
5.83
|
5,000 | 5.62 | 5.83 | 5.62 | 0 | 0 | 0 | |
| 10/07/2014 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 09/07/2014 |
5.62
|
2,110 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 | |
| 08/07/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 07/07/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 04/07/2014 |
6.04
|
9,310 | 5.79 | 6.04 | 5.75 | 0 | 0 | 0 | |
| 03/07/2014 |
5.79
|
120 | 5.91 | 5.96 | 5.54 | 0 | 0 | 0 | |
| 02/07/2014: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 02/07/2014 |
5.91
|
10 | 5.58 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 01/07/2014 |
5.58
|
10,620 | 5.35 | 5.58 | 5.35 | 6,270 | 0 | 0.1 | |
| 30/06/2014 |
5.35
|
5,190 | 5.27 | 5.39 | 5.35 | 0 | 0 | 0 | |
| 27/06/2014 |
5.27
|
70 | 5.16 | 5.27 | 5.23 | 0 | 0 | 0 | |
| 26/06/2014 |
5.16
|
140 | 5.12 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 25/06/2014 |
5.12
|
1,700 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 | |
| 24/06/2014 |
5.23
|
5,290 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 23/06/2014 |
5.23
|
2,400 | 5.16 | 5.39 | 5.23 | 0 | 0 | 0 | |
| 20/06/2014 |
5.16
|
210 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 19/06/2014 |
5.16
|
810 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 | |
| 18/06/2014 |
5.31
|
20 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 | |
| 17/06/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 16/06/2014 |
5.39
|
10 | 5.20 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 13/06/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/06/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/06/2014 |
5.20
|
10 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/06/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/06/2014 |
5.00
|
2,450 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/06/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/06/2014 |
5.00
|
250 | 4.97 | 5.00 | 4.66 | 0 | 0 | 0 | |
| 04/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 02/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 30/05/2014 |
4.97
|
480 | 4.66 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/05/2014 |
4.66
|
350 | 5.00 | 5.00 | 4.66 | 0 | 0 | 0 | |
| 28/05/2014 |
5.00
|
720 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 | |
| 27/05/2014 |
5.08
|
10 | 4.77 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 26/05/2014 |
4.77
|
4,110 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 | |
| 23/05/2014 |
5.04
|
410 | 5.16 | 5.16 | 4.93 | 0 | 0 | 0 | |
| 22/05/2014 |
5.16
|
10 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 21/05/2014 |
5.08
|
10 | 4.77 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 20/05/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 19/05/2014 |
4.77
|
2,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 16/05/2014 |
4.77
|
90 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
| 15/05/2014 |
5.00
|
3,210 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
| 14/05/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 13/05/2014 |
5.00
|
5,210 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 | |
| 12/05/2014 |
5.08
|
10 | 4.85 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 09/05/2014 |
4.85
|
900 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
| 08/05/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/05/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/05/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/05/2014 |
5.00
|
90 | 5.16 | 5.16 | 4.85 | 0 | 0 | 0 | |
| 29/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 28/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 25/04/2014 |
5.16
|
10 | 5.00 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 24/04/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/04/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/04/2014 |
5.00
|
1,310 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 | |
| 21/04/2014 |
5.04
|
10 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 | |
| 18/04/2014 |
5.08
|
950 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 | |
| 17/04/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |