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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.68
|
100 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
18/09/2014 |
6.72
|
600 | 6.76 | 6.80 | 6.72 | 0 | 0 | 0 | |
17/09/2014 |
6.76
|
1,100 | 6.64 | 6.76 | 6.64 | 1,000 | 0 | 0.0 | |
16/09/2014 |
6.64
|
2,700 | 6.68 | 6.68 | 6.64 | 2,700 | 0 | 0.0 | |
15/09/2014 |
6.68
|
8,300 | 6.64 | 6.68 | 6.48 | 4,600 | 4,700 | -0.0 | |
12/09/2014 |
6.64
|
2,000 | 6.68 | 6.68 | 6.64 | 0 | 0 | 0 | |
11/09/2014 |
6.68
|
1,800 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
10/09/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
09/09/2014 |
6.72
|
7,100 | 6.80 | 6.80 | 6.60 | 6,000 | 0 | 0.0 | |
08/09/2014 |
6.80
|
3,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/09/2014 |
6.80
|
4,700 | 6.76 | 6.80 | 6.76 | 2,600 | 0 | 0.0 | |
04/09/2014 |
6.76
|
3,000 | 6.68 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/09/2014 |
6.68
|
100 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 | |
29/08/2014 |
6.84
|
500 | 6.88 | 6.88 | 6.84 | 500 | 0 | 0.0 | |
28/08/2014 |
6.88
|
400 | 7.07 | 7.07 | 6.88 | 400 | 0 | 0.0 | |
27/08/2014 |
7.07
|
400 | 7.47 | 7.47 | 7.07 | 5,500 | 0 | 0.1 | |
26/08/2014 |
7.47
|
5,500 | 7.59 | 7.59 | 7.47 | 5,500 | 0 | 0.1 | |
25/08/2014 |
7.59
|
3,000 | 7.15 | 7.63 | 7.59 | 0 | 0 | 0 | |
22/08/2014 |
7.15
|
5,400 | 7.59 | 7.59 | 7.15 | 0 | 0 | 0 | |
21/08/2014 |
7.59
|
2,100 | 7.59 | 7.59 | 7.15 | 0 | 0 | 0 | |
20/08/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
19/08/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
18/08/2014 |
7.59
|
400 | 7.39 | 7.59 | 7.39 | 0 | 0 | 0 | |
15/08/2014 |
7.39
|
200 | 6.99 | 7.39 | 6.56 | 0 | 0 | 0 | |
14/08/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/08/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/08/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/08/2014 |
6.99
|
200 | 6.60 | 6.99 | 6.99 | 0 | 0 | 0 | |
08/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
01/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
31/07/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
30/07/2014 |
6.60
|
1,700 | 6.64 | 6.64 | 6.52 | 700 | 0 | 0.0 | |
29/07/2014 |
6.64
|
300 | 6.60 | 6.64 | 6.64 | 0 | 0 | 0 | |
28/07/2014 |
6.60
|
6,000 | 6.68 | 6.68 | 6.56 | 4,900 | 0 | 0.1 | |
25/07/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/07/2014 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/07/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/07/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/07/2014 |
6.68
|
500 | 6.60 | 6.68 | 6.64 | 0 | 0 | 0 | |
18/07/2014 |
6.60
|
1,400 | 6.76 | 6.76 | 6.60 | 1,400 | 0 | 0.0 | |
17/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
15/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/07/2014 |
6.76
|
100 | 6.60 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/07/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/07/2014 |
6.60
|
3,700 | 7.23 | 7.43 | 6.60 | 0 | 0 | 0 | |
09/07/2014 |
7.23
|
100 | 6.60 | 7.23 | 7.23 | 0 | 0 | 0 | |
08/07/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/07/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/07/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
03/07/2014 |
6.60
|
100 | 6.52 | 6.60 | 6.60 | 0 | 0 | 0 | |
02/07/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/07/2014 |
6.52
|
300 | 6.48 | 7.11 | 6.52 | 0 | 0 | 0 | |
30/06/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/06/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/06/2014 |
6.48
|
500 | 6.72 | 6.72 | 6.48 | 500 | 0 | 0.0 | |
25/06/2014 |
6.72
|
2,400 | 7.15 | 7.15 | 6.48 | 0 | 0 | 0 | |
24/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/06/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
20/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
13/06/2014 |
7.15
|
100 | 6.89 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/06/2014 |
6.89
|
500 | 6.41 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/06/2014 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/06/2014 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/06/2014 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/06/2014 |
6.41
|
400 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/06/2014 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/06/2014 |
6.41
|
4,800 | 7.01 | 7.01 | 6.41 | 4,800 | 0 | 0.1 | |
03/06/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/06/2014 |
7.01
|
400 | 6.45 | 7.01 | 7.01 | 0 | 0 | 0 | |
30/05/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
29/05/2014 |
6.45
|
100 | 6.41 | 6.45 | 6.45 | 0 | 0 | 0 | |
28/05/2014 |
6.41
|
3,100 | 6.41 | 6.41 | 6.41 | 0 | 3,000 | -0.1 | |
27/05/2014 |
6.41
|
200 | 7.08 | 7.08 | 6.41 | 0 | 0 | 0 | |
26/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
23/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
22/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
21/05/2014 |
7.08
|
400 | 6.63 | 7.08 | 7.08 | 0 | 0 | 0 | |
20/05/2014 |
6.63
|
2,300 | 6.71 | 6.71 | 6.04 | 2,300 | 0 | 0.0 | |
19/05/2014 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
16/05/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
15/05/2014 |
6.71
|
300 | 6.78 | 6.78 | 6.71 | 300 | 0 | 0.0 | |
14/05/2014 |
6.78
|
1,300 | 6.78 | 6.78 | 6.71 | 300 | 0 | 0.0 | |
13/05/2014 |
6.78
|
6,600 | 6.93 | 6.93 | 6.78 | 6,600 | 0 | 0.1 | |
12/05/2014 |
6.93
|
6,600 | 7.01 | 7.01 | 6.93 | 6,600 | 0 | 0.1 | |
09/05/2014 |
7.01
|
6,600 | 7.08 | 7.08 | 7.01 | 6,600 | 0 | 0.1 | |
08/05/2014 |
7.08
|
6,500 | 7.08 | 7.08 | 7.08 | 6,500 | 0 | 0.1 | |
07/05/2014 |
7.08
|
2,000 | 6.74 | 7.08 | 7.08 | 2,000 | 0 | 0.0 | |
06/05/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/05/2014 |
6.74
|
200 | 7.45 | 7.45 | 6.74 | 0 | 0 | 0 | |
29/04/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
28/04/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |