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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2014 |
4.79
|
5,230 | 4.74 | 4.79 | 4.68 | 0 | 0 | 0 | |
10/09/2014 |
4.74
|
3,030 | 4.63 | 4.74 | 4.63 | 0 | 0 | 0 | |
09/09/2014 |
4.63
|
25,110 | 4.79 | 4.85 | 4.63 | 0 | 0 | 0 | |
08/09/2014 |
4.79
|
20,080 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 | |
05/09/2014 |
4.85
|
320 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 | |
04/09/2014 |
4.85
|
30,730 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 | |
03/09/2014 |
4.85
|
41,280 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 | |
29/08/2014 |
4.85
|
2,520 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/08/2014 |
4.85
|
9,500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/08/2014 |
4.85
|
2,000 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 | |
26/08/2014 |
4.85
|
1,190 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 | |
25/08/2014 |
4.85
|
56,170 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
22/08/2014 |
4.90
|
15,220 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
21/08/2014 |
4.90
|
12,650 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
20/08/2014 |
4.90
|
19,390 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
19/08/2014 |
4.95
|
13,900 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 | |
18/08/2014 |
4.95
|
9,700 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
15/08/2014 |
5.01
|
30,450 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
14/08/2014 |
4.95
|
49,300 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
13/08/2014 |
4.90
|
12,200 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
12/08/2014 |
4.90
|
60,050 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 | |
11/08/2014 |
4.85
|
21,850 | 5.11 | 5.11 | 4.85 | 0 | 0 | 0 | |
08/08/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
07/08/2014 |
5.11
|
7,010 | 4.85 | 5.17 | 4.90 | 0 | 0 | 0 | |
06/08/2014 |
4.85
|
8,510 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
05/08/2014 |
4.95
|
10 | 4.90 | 4.95 | 4.95 | 0 | 0 | 0 | |
04/08/2014 |
4.90
|
340 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
01/08/2014 |
4.90
|
1,040 | 4.90 | 4.95 | 4.90 | 0 | 0 | 0 | |
31/07/2014 |
4.90
|
4,130 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
30/07/2014 |
4.90
|
7,510 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 | |
29/07/2014 |
4.95
|
1,010 | 4.90 | 4.95 | 4.90 | 0 | 0 | 0 | |
28/07/2014 |
4.90
|
4,220 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
25/07/2014 |
4.95
|
7,520 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
24/07/2014 |
4.95
|
7,350 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/07/2014 |
4.95
|
2,650 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 | |
22/07/2014 |
4.95
|
9,360 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
21/07/2014 |
5.01
|
550 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
18/07/2014 |
4.95
|
2,450 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/07/2014 |
4.95
|
180 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
16/07/2014 |
5.01
|
1,010 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 | |
15/07/2014 |
4.95
|
5,240 | 4.85 | 4.95 | 4.90 | 0 | 0 | 0 | |
14/07/2014 |
4.85
|
1,150 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 | |
11/07/2014 |
4.85
|
1,500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
10/07/2014 |
4.85
|
580 | 4.79 | 4.90 | 4.85 | 0 | 0 | 0 | |
09/07/2014 |
4.79
|
30 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
08/07/2014 |
4.79
|
19,030 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 | |
07/07/2014 |
4.85
|
5,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
04/07/2014 |
4.90
|
4,130 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 | |
03/07/2014 |
4.95
|
250 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
02/07/2014 |
5.01
|
8,830 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
01/07/2014 |
4.90
|
4,000 | 4.85 | 5.01 | 4.90 | 0 | 0 | 0 | |
30/06/2014 |
4.85
|
8,150 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 | |
27/06/2014 |
4.85
|
13,740 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 | |
26/06/2014 |
4.90
|
490 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
25/06/2014 |
4.90
|
5,410 | 4.85 | 5.01 | 4.90 | 10 | 0 | 0.0 | |
24/06/2014 |
4.85
|
4,800 | 5.01 | 5.06 | 4.85 | 290 | 0 | 0.0 | |
23/06/2014 |
5.01
|
3,260 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 | |
20/06/2014 |
4.85
|
4,670 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 | |
19/06/2014 |
5.01
|
6,920 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 | |
18/06/2014 |
5.11
|
11,020 | 5.17 | 5.17 | 4.95 | 0 | 0 | 0 | |
17/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/06/2014 |
5.17
|
10 | 5.11 | 5.17 | 5.17 | 0 | 0 | 0 | |
16/06/2014 |
5.11
|
25,620 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 | |
13/06/2014 |
5.21
|
1,660 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
12/06/2014 |
5.21
|
14,690 | 5.16 | 5.21 | 5.16 | 0 | 0 | 0 | |
11/06/2014 |
5.16
|
35,810 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
10/06/2014 |
5.11
|
29,220 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 | |
09/06/2014 |
5.16
|
28,800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/06/2014 |
5.16
|
30,310 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
05/06/2014 |
5.11
|
23,000 | 5.11 | 5.11 | 5.11 | 0 | 8,000 | -0.1 | |
04/06/2014 |
5.11
|
75,040 | 5.21 | 5.21 | 5.07 | 3,840 | 0 | 0.0 | |
03/06/2014 |
5.21
|
28,860 | 5.11 | 5.21 | 5.07 | 0 | 6,010 | -0.1 | |
02/06/2014 |
5.11
|
10,520 | 5.07 | 5.16 | 5.02 | 0 | 0 | 0 | |
30/05/2014 |
5.07
|
18,060 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 | |
29/05/2014 |
5.07
|
8,310 | 4.87 | 5.21 | 4.87 | 0 | 0 | 0 | |
28/05/2014 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/05/2014 |
4.87
|
6,430 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 | |
26/05/2014 |
4.87
|
490 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
23/05/2014 |
4.87
|
1,250 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/05/2014 |
4.87
|
10,540 | 4.82 | 4.92 | 4.73 | 0 | 0 | 0 | |
20/05/2014 |
4.82
|
9,000 | 4.77 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/05/2014 |
4.77
|
10,090 | 4.82 | 4.92 | 4.77 | 0 | 0 | 0 | |
16/05/2014 |
4.82
|
14,520 | 4.73 | 4.82 | 4.77 | 0 | 0 | 0 | |
15/05/2014 |
4.73
|
12,350 | 4.73 | 4.82 | 4.68 | 0 | 0 | 0 | |
14/05/2014 |
4.73
|
5,100 | 4.73 | 4.73 | 4.43 | 0 | 0 | 0 | |
13/05/2014 |
4.73
|
8,360 | 4.63 | 4.73 | 4.68 | 0 | 0 | 0 | |
12/05/2014 |
4.63
|
42,490 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 | |
09/05/2014 |
4.97
|
1,610 | 4.87 | 4.97 | 4.92 | 0 | 0 | 0 | |
08/05/2014 |
4.87
|
59,070 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
07/05/2014 |
4.97
|
400 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 | |
06/05/2014 |
4.92
|
28,260 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
05/05/2014 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/04/2014 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/04/2014 |
4.97
|
360 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/04/2014 |
4.97
|
4,600 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
24/04/2014 |
5.02
|
4,770 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 | |
23/04/2014 |
4.97
|
10,410 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
22/04/2014 |
4.97
|
4,300 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 | |
21/04/2014 |
4.92
|
1,200 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
18/04/2014 |
4.97
|
18,040 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 |