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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.48
|
580 | 7.19 | 7.19 | 6.48 | 0 | 0 | 0 | |
18/09/2014 |
7.19
|
2,200 | 6.69 | 7.19 | 6.05 | 100 | 100 | 0 | |
17/09/2014 |
6.69
|
5,100 | 6.80 | 7.47 | 6.69 | 100 | 4,500 | -0.1 | |
16/09/2014 |
6.80
|
3,700 | 7.54 | 7.54 | 6.80 | 0 | 3,700 | -0.1 | |
15/09/2014 |
7.54
|
500 | 7.22 | 7.93 | 6.51 | 0 | 200 | -0.0 | |
12/09/2014 |
7.22
|
21,600 | 7.65 | 7.65 | 6.90 | 0 | 19,600 | -0.4 | |
11/09/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
10/09/2014 |
7.65
|
300 | 6.97 | 7.65 | 6.97 | 300 | 100 | 0.0 | |
09/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
08/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
03/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
29/08/2014 |
6.97
|
110 | 6.37 | 6.97 | 6.97 | 100 | 100 | 0 | |
28/08/2014 |
6.37
|
600 | 7.08 | 7.08 | 6.37 | 0 | 0 | 0 | |
27/08/2014 |
7.08
|
100 | 6.58 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/08/2014 |
6.58
|
100 | 7.29 | 7.29 | 6.58 | 0 | 0 | 0 | |
25/08/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/08/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 500 | -0.0 | |
21/08/2014 |
7.29
|
500 | 8.07 | 8.07 | 7.29 | 0 | 500 | -0.0 | |
20/08/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
19/08/2014 |
8.07
|
400 | 7.36 | 8.07 | 6.66 | 100 | 100 | 0 | |
18/08/2014 |
7.36
|
700 | 8.18 | 8.18 | 7.36 | 100 | 600 | -0.0 | |
15/08/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
14/08/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
13/08/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
12/08/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
11/08/2014 |
8.18
|
100 | 7.43 | 8.18 | 8.18 | 100 | 100 | 0 | |
08/08/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/08/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/08/2014 |
7.43
|
2,100 | 7.33 | 7.93 | 7.43 | 100 | 100 | 0 | |
05/08/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
04/08/2014 |
7.33
|
100 | 6.69 | 7.33 | 7.33 | 100 | 100 | 0 | |
01/08/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
31/07/2014 |
6.69
|
8,500 | 6.73 | 6.73 | 6.69 | 8,500 | 3,500 | 0.1 | |
30/07/2014 |
6.73
|
8,500 | 6.73 | 6.73 | 6.73 | 8,500 | 8,500 | 0 | |
29/07/2014 |
6.73
|
10,000 | 6.76 | 6.76 | 6.73 | 10,000 | 8,600 | 0.0 | |
28/07/2014 |
6.76
|
7,000 | 7.08 | 7.08 | 6.76 | 7,000 | 0 | 0.1 | |
25/07/2014 |
7.08
|
100 | 6.69 | 7.08 | 7.08 | 100 | 0 | 0.0 | |
24/07/2014 |
6.69
|
30,000 | 6.69 | 6.69 | 6.69 | 30,000 | 0 | 0.6 | |
23/07/2014 |
6.69
|
10,010 | 6.66 | 6.69 | 6.69 | 10,000 | 0 | 0.2 | |
22/07/2014 |
6.66
|
16,200 | 6.69 | 6.69 | 6.66 | 16,200 | 0 | 0.3 | |
21/07/2014 |
6.69
|
10,000 | 6.69 | 6.69 | 6.69 | 10,000 | 0 | 0.2 | |
18/07/2014 |
6.69
|
10,000 | 6.69 | 6.69 | 6.69 | 10,000 | 0 | 0.2 | |
17/07/2014 |
6.69
|
10,000 | 6.69 | 6.69 | 6.69 | 10,000 | 0 | 0.2 | |
16/07/2014 |
6.69
|
9,000 | 6.69 | 6.69 | 6.69 | 9,000 | 0 | 0.2 | |
15/07/2014 |
6.69
|
15,290 | 6.69 | 6.69 | 6.69 | 5,000 | 0 | 0.0 | |
14/07/2014 |
6.69
|
5,000 | 6.69 | 6.69 | 6.69 | 5,000 | 0 | 0.1 | |
11/07/2014 |
6.69
|
5,000 | 6.69 | 6.69 | 6.69 | 5,000 | 0 | 0.1 | |
10/07/2014 |
6.69
|
10,000 | 6.73 | 6.73 | 6.69 | 9,900 | 0 | 0.2 | |
09/07/2014 |
6.73
|
11,300 | 6.76 | 6.76 | 6.73 | 11,300 | 0 | 0.2 | |
08/07/2014 |
6.76
|
9,700 | 6.76 | 6.76 | 6.55 | 6,500 | 0 | 0.1 | |
07/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/07/2014 |
6.76
|
5,000 | 6.76 | 6.76 | 6.76 | 5,000 | 0 | 0.1 | |
03/07/2014 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 100 | 0 | 0.0 | |
02/07/2014 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 100 | 0 | 0.0 | |
01/07/2014 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 100 | 0 | 0.0 | |
30/06/2014 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 100 | 0 | 0.0 | |
27/06/2014 |
6.76
|
100 | 6.66 | 6.76 | 6.76 | 100 | 0 | 0.0 | |
26/06/2014 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 100 | 0 | 0.0 | |
25/06/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/06/2014 |
6.66
|
100 | 6.76 | 6.76 | 6.66 | 100 | 0 | 0.0 | |
23/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/05/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/05/2014 |
6.76
|
0 | 6.44 | 6.76 | 6.76 | 0 | 0 | 0 | |
29/05/2014 |
6.44
|
0 | 6.75 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/05/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/05/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/05/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/05/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/05/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/05/2014 |
6.75
|
100 | 6.21 | 6.75 | 6.75 | 100 | 100 | 0 | |
20/05/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/05/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/05/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/05/2014 |
6.21
|
1,400 | 6.04 | 6.21 | 5.70 | 100 | 100 | 0 | |
14/05/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/05/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
12/05/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/05/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/05/2014 |
6.04
|
1,100 | 6.21 | 6.21 | 5.60 | 100 | 100 | 0 | |
07/05/2014 |
6.21
|
100 | 5.94 | 6.21 | 6.21 | 100 | 100 | 0 | |
06/05/2014 |
5.94
|
100 | 5.57 | 5.94 | 5.94 | 100 | 100 | 0 | |
05/05/2014 |
5.57
|
1,500 | 5.77 | 6.34 | 5.57 | 100 | 0 | 0.0 | |
29/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
28/04/2014 |
5.77
|
5,800 | 6.31 | 6.31 | 5.73 | 4,500 | 0 | 0.1 |