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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
19/05/2014 |
7.16
|
0 | 6.70 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/05/2014 |
6.70
|
300 | 7.42 | 8.11 | 6.70 | 0 | 0 | 0 | |
15/05/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
14/05/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2014 |
7.42
|
0 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 | |
12/05/2014 |
7.36
|
200 | 6.87 | 7.48 | 7.36 | 0 | 0 | 0 | |
09/05/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/05/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
07/05/2014 |
6.87
|
100 | 6.44 | 6.87 | 6.87 | 0 | 0 | 0 | |
06/05/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/05/2014 |
6.44
|
100 | 5.82 | 6.44 | 6.44 | 0 | 0 | 0 | |
29/04/2014 |
5.82
|
2,600 | 5.85 | 6.90 | 5.82 | 0 | 0 | 0 | |
28/04/2014 |
5.85
|
200 | 6.07 | 7.05 | 5.85 | 0 | 0 | 0 | |
25/04/2014 |
6.07
|
300 | 6.74 | 7.36 | 6.07 | 0 | 0 | 0 | |
24/04/2014 |
6.74
|
100 | 5.58 | 6.74 | 6.74 | 0 | 0 | 0 | |
23/04/2014 |
5.58
|
200 | 6.41 | 6.74 | 5.58 | 0 | 0 | 0 | |
22/04/2014 |
6.41
|
300 | 6.44 | 6.44 | 5.79 | 0 | 0 | 0 | |
21/04/2014 |
6.44
|
100 | 5.73 | 6.44 | 6.44 | 0 | 0 | 0 | |
18/04/2014 |
5.73
|
200 | 5.52 | 6.07 | 5.73 | 0 | 0 | 0 | |
17/04/2014 |
5.52
|
400 | 6.10 | 6.10 | 5.52 | 0 | 0 | 0 | |
16/04/2014 |
6.10
|
100 | 5.55 | 6.10 | 6.10 | 0 | 0 | 0 | |
15/04/2014 |
5.55
|
200 | 6.16 | 6.28 | 5.55 | 0 | 0 | 0 | |
14/04/2014 |
6.16
|
500 | 5.73 | 6.16 | 6.16 | 0 | 0 | 0 | |
11/04/2014 |
5.73
|
200 | 5.73 | 6.25 | 5.73 | 0 | 0 | 0 | |
10/04/2014 |
5.73
|
500 | 5.21 | 5.73 | 5.73 | 500 | 0 | 0.0 | |
08/04/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
07/04/2014 |
5.21
|
2,600 | 5.55 | 5.55 | 5.03 | 0 | 0 | 0 | |
04/04/2014 |
5.55
|
500 | 5.58 | 5.58 | 5.55 | 0 | 0 | 0 | |
03/04/2014 |
5.58
|
6,200 | 5.61 | 5.61 | 5.52 | 6,200 | 0 | 0.1 | |
02/04/2014 |
5.61
|
3,900 | 5.24 | 5.61 | 5.03 | 3,800 | 0 | 0.1 | |
01/04/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
31/03/2014 |
5.24
|
0 | 5.21 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/03/2014 |
5.21
|
3,200 | 5.52 | 5.52 | 5.06 | 0 | 0 | 0 | |
27/03/2014 |
5.52
|
8,100 | 5.21 | 5.52 | 5.15 | 5,000 | 0 | 0.1 | |
26/03/2014 |
5.21
|
900 | 5.39 | 5.39 | 5.21 | 0 | 0 | 0 | |
25/03/2014 |
5.39
|
800 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 | |
24/03/2014 |
5.49
|
3,900 | 5.58 | 5.58 | 5.27 | 3,000 | 0 | 0.1 | |
21/03/2014 |
5.58
|
3,600 | 5.36 | 5.58 | 5.55 | 0 | 0 | 0 | |
20/03/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
19/03/2014 |
5.36
|
400 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 | |
18/03/2014 |
5.52
|
2,200 | 5.55 | 5.73 | 5.52 | 2,000 | 0 | 0.0 | |
17/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
14/03/2014 |
5.55
|
100 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 | |
13/03/2014 |
5.73
|
12,900 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
12/03/2014 |
5.76
|
1,100 | 6.13 | 6.13 | 5.58 | 0 | 0 | 0 | |
11/03/2014 |
6.13
|
100 | 6.10 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/03/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/03/2014 |
6.10
|
100 | 6.74 | 6.74 | 6.10 | 0 | 0 | 0 | |
06/03/2014 |
6.74
|
5,300 | 6.13 | 6.74 | 6.74 | 5,300 | 0 | 0.1 | |
05/03/2014 |
6.13
|
300 | 6.13 | 6.13 | 6.13 | 300 | 0 | 0.0 | |
04/03/2014 |
6.13
|
1,100 | 6.41 | 6.41 | 5.58 | 1,000 | 0 | 0.0 | |
03/03/2014 |
6.41
|
3,400 | 5.82 | 6.41 | 5.98 | 3,400 | 0 | 0.1 | |
28/02/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/02/2014 |
5.82
|
100 | 6.41 | 6.41 | 5.82 | 0 | 0 | 0 | |
26/02/2014 |
6.41
|
100 | 5.82 | 6.41 | 6.41 | 100 | 0 | 0.0 | |
25/02/2014 |
5.82
|
0 | 5.79 | 5.82 | 5.82 | 0 | 0 | 0 | |
24/02/2014 |
5.79
|
200 | 6.44 | 6.44 | 5.79 | 0 | 100 | -0.0 | |
21/02/2014 |
6.44
|
5,900 | 6.07 | 6.44 | 6.44 | 5,700 | 0 | 0.1 | |
20/02/2014 |
6.07
|
100 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 | |
19/02/2014 |
6.10
|
100 | 6.74 | 6.74 | 6.10 | 0 | 0 | 0 | |
18/02/2014 |
6.74
|
2,200 | 7.20 | 7.20 | 6.74 | 2,200 | 0 | 0.0 | |
17/02/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/02/2014 |
7.20
|
100 | 8.00 | 8.00 | 7.20 | 0 | 0 | 0 | |
13/02/2014 |
8.00
|
2,100 | 8.89 | 8.89 | 8.00 | 2,100 | 0 | 0.1 | |
12/02/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
11/02/2014 |
8.89
|
100 | 8.18 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/02/2014 |
8.18
|
0 | 8.71 | 8.18 | 8.18 | 0 | 0 | 0 | |
07/02/2014 |
8.71
|
600 | 7.94 | 8.71 | 7.17 | 0 | 0 | 0 | |
06/02/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
27/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
23/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
22/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
20/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
17/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
16/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
15/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
14/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
13/01/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
10/01/2014 |
7.94
|
100 | 7.30 | 7.94 | 7.94 | 0 | 0 | 0 | |
09/01/2014 |
7.30
|
100 | 6.59 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/01/2014 |
6.59
|
1,100 | 7.63 | 7.63 | 6.59 | 1,000 | 0 | 0.0 | |
07/01/2014 |
7.63
|
300 | 7.33 | 7.63 | 6.62 | 0 | 0 | 0 | |
06/01/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
03/01/2014 |
7.33
|
100 | 7.05 | 7.33 | 7.33 | 0 | 0 | 0 | |
02/01/2014 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
31/12/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
30/12/2013 |
7.05
|
1,100 | 7.36 | 7.36 | 7.05 | 1,000 | 0 | 0.0 | |
27/12/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
26/12/2013 |
7.05
|
1,100 | 7.05 | 7.05 | 7.05 | 1,000 | 0 | 0.0 | |
25/12/2013 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/12/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
23/12/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
20/12/2013 |
6.65
|
200 | 5.49 | 6.65 | 5.49 | 0 | 0 | 0 | |
19/12/2013 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
18/12/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
17/12/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
16/12/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |