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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
16/09/2014 |
4.52
|
50 | 4.48 | 4.52 | 4.50 | 0 | 0 | 0 | |
15/09/2014 |
4.48
|
2,350 | 4.39 | 4.48 | 4.39 | 0 | 0 | 0 | |
12/09/2014 |
4.39
|
3,420 | 4.39 | 4.41 | 4.39 | 0 | 0 | 0 | |
11/09/2014 |
4.39
|
2,050 | 4.41 | 4.41 | 4.39 | 0 | 0 | 0 | |
10/09/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/09/2014 |
4.41
|
4,370 | 4.44 | 4.44 | 4.41 | 0 | 0 | 0 | |
08/09/2014 |
4.44
|
3,080 | 4.41 | 4.44 | 4.37 | 0 | 0 | 0 | |
05/09/2014 |
4.41
|
8,570 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 | |
04/09/2014 |
4.41
|
3,000 | 4.41 | 4.46 | 4.41 | 0 | 0 | 0 | |
03/09/2014 |
4.41
|
4,130 | 4.41 | 4.41 | 4.39 | 0 | 0 | 0 | |
29/08/2014 |
4.41
|
10,380 | 4.41 | 4.46 | 4.41 | 0 | 0 | 0 | |
28/08/2014 |
4.41
|
13,650 | 4.41 | 4.46 | 4.41 | 0 | 0 | 0 | |
27/08/2014 |
4.41
|
9,650 | 4.37 | 4.48 | 4.41 | 0 | 0 | 0 | |
26/08/2014 |
4.37
|
5,010 | 4.37 | 4.41 | 4.37 | 0 | 0 | 0 | |
25/08/2014 |
4.37
|
10,220 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 | |
22/08/2014 |
4.48
|
150 | 4.41 | 4.48 | 4.41 | 0 | 0 | 0 | |
21/08/2014 |
4.41
|
160 | 4.31 | 4.44 | 4.41 | 0 | 0 | 0 | |
20/08/2014 |
4.31
|
6,180 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 | |
19/08/2014 |
4.35
|
1,530 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
18/08/2014 |
4.41
|
400 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
15/08/2014 |
4.41
|
1,620 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 | |
14/08/2014 |
4.41
|
8,710 | 4.41 | 4.48 | 4.37 | 0 | 0 | 0 | |
13/08/2014 |
4.41
|
12,230 | 4.31 | 4.44 | 4.33 | 0 | 0 | 0 | |
12/08/2014 |
4.31
|
1,320 | 4.26 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/08/2014 |
4.26
|
400 | 4.33 | 4.39 | 4.26 | 0 | 0 | 0 | |
08/08/2014 |
4.33
|
1,320 | 4.26 | 4.37 | 4.31 | 0 | 0 | 0 | |
07/08/2014 |
4.26
|
290 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 | |
06/08/2014 |
4.35
|
50 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 | |
05/08/2014 |
4.29
|
11,140 | 4.24 | 4.29 | 4.24 | 0 | 0 | 0 | |
04/08/2014 |
4.24
|
2,050 | 4.26 | 4.26 | 4.24 | 0 | 0 | 0 | |
01/08/2014 |
4.26
|
2,630 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 | |
31/07/2014 |
4.29
|
12,310 | 4.26 | 4.33 | 4.29 | 0 | 0 | 0 | |
30/07/2014 |
4.26
|
8,700 | 4.05 | 4.29 | 4.22 | 0 | 0 | 0 | |
29/07/2014 |
4.05
|
11,690 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
28/07/2014 |
4.24
|
1,350 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 | |
25/07/2014 |
4.26
|
10,700 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 | |
24/07/2014 |
4.26
|
790 | 4.29 | 4.31 | 4.24 | 0 | 0 | 0 | |
23/07/2014 |
4.29
|
3,450 | 4.13 | 4.31 | 4.20 | 0 | 0 | 0 | |
22/07/2014 |
4.13
|
2,580 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
21/07/2014 |
4.13
|
4,940 | 4.11 | 4.20 | 4.13 | 0 | 0 | 0 | |
18/07/2014 |
4.11
|
1,220 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
17/07/2014 |
4.20
|
3,070 | 4.22 | 4.22 | 4.20 | 0 | 0 | 0 | |
16/07/2014 |
4.22
|
6,420 | 4.09 | 4.22 | 4.11 | 0 | 0 | 0 | |
15/07/2014 |
4.09
|
3,830 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
14/07/2014 |
4.16
|
600 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
11/07/2014 |
4.16
|
3,500 | 4.16 | 4.18 | 4.16 | 0 | 0 | 0 | |
10/07/2014 |
4.16
|
5,060 | 4.16 | 4.35 | 4.13 | 0 | 0 | 0 | |
09/07/2014 |
4.16
|
12,960 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 | |
08/07/2014 |
4.18
|
5,500 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 | |
07/07/2014 |
4.20
|
700 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 | |
04/07/2014 |
4.20
|
3,530 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 | |
03/07/2014 |
4.20
|
140 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
02/07/2014 |
4.20
|
4,260 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 | |
01/07/2014 |
4.20
|
510 | 4.18 | 4.20 | 4.18 | 0 | 0 | 0 | |
30/06/2014 |
4.18
|
1,730 | 4.16 | 4.18 | 3.98 | 0 | 0 | 0 | |
27/06/2014 |
4.16
|
2,920 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 | |
26/06/2014 |
4.16
|
2,200 | 4.05 | 4.16 | 4.09 | 0 | 0 | 0 | |
25/06/2014 |
4.05
|
410 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 | |
24/06/2014 |
4.07
|
3,490 | 4.09 | 4.18 | 3.96 | 0 | 0 | 0 | |
23/06/2014 |
4.09
|
4,030 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/06/2014 |
4.09
|
510 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
19/06/2014 |
4.09
|
4,040 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 | |
18/06/2014 |
4.13
|
980 | 4.18 | 4.29 | 4.13 | 0 | 0 | 0 | |
17/06/2014 |
4.18
|
400 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 | |
16/06/2014 |
4.18
|
2,940 | 4.11 | 4.18 | 4.09 | 0 | 0 | 0 | |
13/06/2014 |
4.11
|
3,530 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 | |
12/06/2014 |
4.20
|
1,970 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 | |
11/06/2014 |
4.29
|
2,990 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
10/06/2014 |
4.29
|
1,110 | 4.31 | 4.31 | 4.16 | 0 | 0 | 0 | |
09/06/2014 |
4.31
|
980 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 | |
06/06/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
06/06/2014 |
4.31
|
180 | 4.09 | 4.37 | 4.16 | 0 | 0 | 0 | |
05/06/2014 |
4.09
|
6,250 | 4.11 | 4.13 | 4.04 | 100 | 0 | 0.0 | |
04/06/2014 |
4.11
|
7,190 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 | |
03/06/2014 |
4.20
|
6,030 | 4.17 | 4.22 | 4.05 | 0 | 0 | 0 | |
02/06/2014 |
4.17
|
3,110 | 4.20 | 4.30 | 4.13 | 0 | 0 | 0 | |
30/05/2014 |
4.20
|
14,460 | 4.07 | 4.20 | 3.94 | 0 | 100 | -0.0 | |
29/05/2014 |
4.07
|
3,260 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
28/05/2014 |
4.09
|
1,880 | 4.07 | 4.09 | 4.07 | 0 | 0 | 0 | |
27/05/2014 |
4.07
|
10,440 | 3.98 | 4.07 | 3.92 | 0 | 0 | 0 | |
26/05/2014 |
3.98
|
1,140 | 3.92 | 4.00 | 3.92 | 110 | 0 | 0.0 | |
23/05/2014 |
3.92
|
560 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 | |
22/05/2014 |
3.92
|
11,620 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 | |
21/05/2014 |
3.92
|
5,380 | 3.87 | 3.92 | 3.85 | 0 | 0 | 0 | |
20/05/2014 |
3.87
|
5,260 | 3.74 | 3.89 | 3.79 | 0 | 110 | -0.0 | |
19/05/2014 |
3.74
|
100 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
16/05/2014 |
3.81
|
570 | 3.74 | 3.81 | 3.81 | 0 | 0 | 0 | |
15/05/2014 |
3.74
|
14,010 | 3.66 | 3.74 | 3.66 | 0 | 0 | 0 | |
14/05/2014 |
3.66
|
110 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 | |
13/05/2014 |
3.72
|
7,980 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 | |
12/05/2014 |
3.72
|
8,580 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 | |
09/05/2014 |
3.90
|
40 | 3.66 | 3.90 | 3.90 | 0 | 0 | 0 | |
08/05/2014 |
3.66
|
23,900 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 | |
07/05/2014 |
3.92
|
130 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
06/05/2014 |
4.11
|
1,020 | 4.07 | 4.11 | 3.81 | 0 | 0 | 0 | |
05/05/2014 |
4.07
|
1,410 | 4.04 | 4.07 | 3.89 | 0 | 0 | 0 | |
29/04/2014 |
4.04
|
9,500 | 3.92 | 4.04 | 3.89 | 0 | 0 | 0 | |
28/04/2014 |
3.92
|
2,370 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
25/04/2014 |
3.92
|
1,030 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 | |
24/04/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |