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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2014 |
6.03
|
1,060 | 6.08 | 6.08 | 5.73 | 60 | 0 | 0.0 | |
08/09/2014 |
6.08
|
1,960 | 6.08 | 6.28 | 5.68 | 1,010 | 0 | 0.0 | |
05/09/2014 |
6.08
|
150 | 6.03 | 6.08 | 5.88 | 50 | 0 | 0.0 | |
04/09/2014 |
6.03
|
1,410 | 5.78 | 6.08 | 5.78 | 910 | 0 | 0.0 | |
03/09/2014 |
5.78
|
5,490 | 6.13 | 6.43 | 5.73 | 920 | 0 | 0.0 | |
29/08/2014 |
6.13
|
11,270 | 5.88 | 6.13 | 5.53 | 11,010 | 0 | 0.1 | |
28/08/2014 |
5.88
|
10,800 | 5.68 | 5.93 | 5.32 | 6,210 | 0 | 0.1 | |
27/08/2014 |
5.68
|
10,610 | 5.63 | 5.68 | 5.48 | 7,400 | 0 | 0.1 | |
26/08/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
25/08/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
22/08/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
21/08/2014 |
5.63
|
6,360 | 5.43 | 5.63 | 5.38 | 5,500 | 0 | 0.1 | |
20/08/2014 |
5.43
|
250 | 5.43 | 5.48 | 5.43 | 30 | 0 | 0.0 | |
19/08/2014 |
5.43
|
100 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 | |
18/08/2014 |
5.48
|
320 | 5.53 | 5.53 | 5.43 | 20 | 0 | 0.0 | |
15/08/2014 |
5.53
|
20 | 5.43 | 5.53 | 5.53 | 20 | 0 | 0.0 | |
14/08/2014 |
5.43
|
110 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 | |
13/08/2014 |
5.48
|
330 | 5.58 | 5.58 | 5.27 | 0 | 0 | 0 | |
12/08/2014 |
5.58
|
20 | 5.53 | 5.58 | 5.58 | 20 | 0 | 0.0 | |
11/08/2014 |
5.53
|
1,210 | 5.53 | 5.68 | 5.38 | 660 | 0 | 0.0 | |
08/08/2014 |
5.53
|
500 | 5.53 | 5.58 | 5.22 | 0 | 70 | -0.0 | |
07/08/2014 |
5.53
|
120 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/08/2014 |
5.53
|
30 | 5.53 | 5.53 | 5.53 | 30 | 0 | 0.0 | |
05/08/2014 |
5.53
|
50 | 5.43 | 5.53 | 5.53 | 50 | 30 | 0.0 | |
04/08/2014 |
5.43
|
1,260 | 5.58 | 5.68 | 5.43 | 1,160 | 0 | 0.0 | |
01/08/2014 |
5.58
|
4,140 | 5.63 | 5.63 | 5.48 | 1,100 | 0 | 0.0 | |
31/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/07/2014 |
5.63
|
1,510 | 5.68 | 5.68 | 5.48 | 980 | 0 | 0.0 | |
29/07/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
28/07/2014 |
5.68
|
320 | 5.53 | 5.68 | 5.53 | 320 | 0 | 0.0 | |
25/07/2014 |
5.53
|
610 | 5.58 | 5.58 | 5.48 | 200 | 0 | 0.0 | |
24/07/2014 |
5.58
|
510 | 5.58 | 5.68 | 5.58 | 500 | 0 | 0.0 | |
23/07/2014 |
5.58
|
1,120 | 5.68 | 5.68 | 5.43 | 820 | 0 | 0.0 | |
22/07/2014 |
5.68
|
1,700 | 5.68 | 5.68 | 5.32 | 1,630 | 0 | 0.0 | |
21/07/2014 |
5.68
|
20 | 5.48 | 5.68 | 5.68 | 20 | 0 | 0.0 | |
18/07/2014 |
5.48
|
1,940 | 5.48 | 5.53 | 5.27 | 680 | 0 | 0.0 | |
17/07/2014 |
5.48
|
360 | 5.53 | 5.68 | 5.32 | 100 | 0 | 0.0 | |
16/07/2014 |
5.53
|
10,540 | 5.48 | 5.53 | 5.27 | 700 | 0 | 0.0 | |
15/07/2014 |
5.48
|
410 | 5.22 | 5.58 | 5.32 | 170 | 0 | 0.0 | |
14/07/2014 |
5.22
|
720 | 5.48 | 5.68 | 5.22 | 10 | 0 | 0.0 | |
11/07/2014 |
5.48
|
2,010 | 5.53 | 5.63 | 5.38 | 170 | 0 | 0.0 | |
10/07/2014 |
5.53
|
6,600 | 5.53 | 5.68 | 5.22 | 1,490 | 2,980 | -0.0 | |
09/07/2014 |
5.53
|
6,340 | 5.38 | 5.53 | 5.12 | 300 | 0 | 0.0 | |
08/07/2014 |
5.38
|
250 | 5.53 | 5.58 | 5.38 | 0 | 20 | -0.0 | |
07/07/2014 |
5.53
|
530 | 5.38 | 5.68 | 5.32 | 50 | 0 | 0.0 | |
04/07/2014 |
5.38
|
11,920 | 5.73 | 5.73 | 5.38 | 2,510 | 0 | 0.0 | |
03/07/2014 |
5.73
|
8,400 | 5.73 | 5.73 | 5.43 | 4,150 | 0 | 0.0 | |
02/07/2014 |
5.73
|
9,830 | 5.68 | 5.78 | 5.43 | 0 | 4,000 | -0.0 | |
01/07/2014 |
5.68
|
200 | 5.32 | 5.68 | 5.68 | 200 | 0 | 0.0 | |
30/06/2014 |
5.32
|
15,430 | 5.68 | 6.03 | 5.32 | 6,170 | 0 | 0.1 | |
27/06/2014 |
5.68
|
10 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
26/06/2014 |
5.73
|
140 | 5.73 | 5.73 | 5.73 | 100 | 0 | 0.0 | |
25/06/2014 |
5.73
|
4,180 | 5.78 | 5.78 | 5.38 | 2,400 | 0 | 0.0 | |
24/06/2014 |
5.78
|
1,150 | 5.78 | 5.78 | 5.38 | 1,000 | 0 | 0.0 | |
23/06/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
20/06/2014 |
5.78
|
360 | 5.73 | 5.78 | 5.68 | 0 | 0 | 0 | |
19/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
18/06/2014 |
5.73
|
460 | 5.78 | 5.78 | 5.53 | 400 | 40 | 0.0 | |
17/06/2014 |
5.78
|
3,210 | 5.73 | 5.78 | 5.53 | 2,200 | 0 | 0.0 | |
16/06/2014 |
5.73
|
370 | 5.63 | 5.73 | 5.63 | 370 | 0 | 0.0 | |
13/06/2014 |
5.63
|
750 | 5.58 | 5.63 | 5.22 | 520 | 0 | 0.0 | |
12/06/2014 |
5.58
|
1,320 | 5.53 | 5.63 | 5.53 | 320 | 0 | 0.0 | |
11/06/2014 |
5.53
|
90 | 5.48 | 5.53 | 5.48 | 80 | 0 | 0.0 | |
10/06/2014 |
5.48
|
180 | 5.63 | 5.63 | 5.32 | 10 | 0 | 0.0 | |
09/06/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
06/06/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/06/2014 |
5.63
|
270 | 5.48 | 5.63 | 5.27 | 30 | 0 | 0.0 | |
04/06/2014 |
5.48
|
120 | 5.53 | 5.63 | 5.43 | 10 | 0 | 0.0 | |
03/06/2014 |
5.53
|
20 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
02/06/2014 |
5.53
|
100 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
30/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/05/2014 |
5.63
|
440 | 5.32 | 5.63 | 5.58 | 440 | 0 | 0.0 | |
29/05/2014 |
5.32
|
830 | 5.42 | 5.42 | 5.19 | 100 | 0 | 0.0 | |
28/05/2014 |
5.42
|
4,880 | 5.28 | 5.56 | 5.05 | 3,830 | 0 | 0.0 | |
27/05/2014 |
5.28
|
2,440 | 5.32 | 5.56 | 5.00 | 50 | 540 | -0.0 | |
26/05/2014 |
5.32
|
110 | 5.32 | 5.56 | 4.95 | 100 | 0 | 0.0 | |
23/05/2014 |
5.32
|
40 | 5.32 | 5.32 | 5.00 | 10 | 0 | 0.0 | |
22/05/2014 |
5.32
|
2,100 | 5.32 | 5.51 | 5.09 | 100 | 0 | 0.0 | |
21/05/2014 |
5.32
|
1,070 | 5.32 | 5.56 | 5.32 | 1,050 | 0 | 0.0 | |
20/05/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
19/05/2014 |
5.32
|
2,000 | 5.32 | 5.32 | 5.32 | 2,000 | 0 | 0.0 | |
16/05/2014 |
5.32
|
5,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
15/05/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
14/05/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
13/05/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
12/05/2014 |
5.32
|
130 | 5.32 | 5.46 | 5.00 | 120 | 0 | 0.0 | |
09/05/2014 |
5.32
|
590 | 5.09 | 5.37 | 5.09 | 480 | 0 | 0.0 | |
08/05/2014 |
5.09
|
1,580 | 5.14 | 5.32 | 4.82 | 320 | 0 | 0.0 | |
07/05/2014 |
5.14
|
580 | 5.28 | 5.46 | 5.14 | 510 | 0 | 0.0 | |
06/05/2014 |
5.28
|
60 | 5.37 | 5.74 | 5.05 | 60 | 0 | 0.0 | |
05/05/2014 |
5.37
|
2,470 | 5.51 | 5.51 | 5.14 | 1,420 | 0 | 0.0 | |
29/04/2014 |
5.51
|
6,410 | 5.28 | 5.51 | 5.32 | 5,420 | 0 | 0.1 | |
28/04/2014 |
5.28
|
2,440 | 5.32 | 5.56 | 5.19 | 740 | 0 | 0.0 | |
25/04/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
24/04/2014 |
5.32
|
9,220 | 5.51 | 5.51 | 5.14 | 3,060 | 0 | 0.0 | |
23/04/2014 |
5.51
|
2,180 | 5.56 | 5.74 | 5.19 | 30 | 0 | 0.0 | |
22/04/2014 |
5.56
|
2,560 | 5.37 | 5.56 | 5.37 | 2,550 | 0 | 0.0 | |
21/04/2014 |
5.37
|
3,550 | 5.19 | 5.37 | 4.86 | 1,550 | 0 | 0.0 | |
18/04/2014 |
5.19
|
3,570 | 5.28 | 5.60 | 5.00 | 20 | 0 | 0.0 | |
17/04/2014 |
5.28
|
3,420 | 5.46 | 5.46 | 5.14 | 20 | 0 | 0.0 | |
16/04/2014 |
5.46
|
3,940 | 5.46 | 5.51 | 5.14 | 40 | 0 | 0.0 |