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) |
2.50 | 37.31% | 63,200 | 0 | 0 |
6.70
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 74,300 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-21) |
1.10 | 13.58% | 78,100 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 92,200 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-25) |
0.30 | 3.37% | 207,600 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-09-30) |
-0.80 | -8% | 538,902 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-05) |
1 | 12.20% | 2,956,352 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-16) |
3.30 | 55.93% | 4,619,791 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
5.70
|
1,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
18/09/2014 |
5.70
|
1,300 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 | |
17/09/2014 |
5.76
|
1,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/09/2014 |
5.76
|
4,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
15/09/2014 |
5.76
|
5,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
12/09/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
11/09/2014 |
5.76
|
1,000 | 6.00 | 6.00 | 5.76 | 0 | 0 | 0 | |
10/09/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
09/09/2014 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
08/09/2014 |
6.00
|
300 | 5.82 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/09/2014 |
5.82
|
10,200 | 5.88 | 5.88 | 5.76 | 0 | 0 | 0 | |
04/09/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/09/2014 |
5.88
|
2,900 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
29/08/2014 |
5.88
|
2,700 | 5.70 | 5.88 | 5.70 | 0 | 0 | 0 | |
28/08/2014 |
5.70
|
100 | 5.82 | 5.82 | 5.70 | 0 | 0 | 0 | |
27/08/2014 |
5.82
|
100 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 | |
26/08/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/08/2014 |
5.88
|
100 | 5.76 | 5.88 | 5.88 | 0 | 0 | 0 | |
22/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
20/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
19/08/2014 |
5.76
|
1,000 | 5.94 | 5.94 | 5.76 | 0 | 0 | 0 | |
18/08/2014 |
5.94
|
1,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
15/08/2014 |
5.94
|
1,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
14/08/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
13/08/2014 |
5.94
|
1,100 | 5.94 | 5.94 | 5.70 | 0 | 0 | 0 | |
12/08/2014 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 100 | -0.0 | |
11/08/2014 |
5.94
|
100 | 6.00 | 6.00 | 5.94 | 0 | 0 | 0 | |
08/08/2014 |
6.00
|
100 | 5.76 | 6.00 | 6.00 | 0 | 0 | 0 | |
07/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/08/2014 |
5.76
|
5,200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/08/2014 |
5.76
|
2,400 | 5.76 | 5.76 | 5.76 | 2,000 | 0 | 0.0 | |
04/08/2014 |
5.76
|
5,500 | 5.82 | 5.82 | 5.76 | 2,700 | 0 | 0.0 | |
01/08/2014 |
5.82
|
200 | 5.82 | 5.82 | 5.82 | 100 | 0 | 0.0 | |
31/07/2014 |
5.82
|
3,200 | 5.64 | 5.88 | 5.76 | 400 | 0 | 0.0 | |
30/07/2014 |
5.64
|
100 | 5.94 | 5.94 | 5.64 | 0 | 0 | 0 | |
29/07/2014 |
5.94
|
200 | 5.82 | 5.94 | 5.34 | 0 | 0 | 0 | |
28/07/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
25/07/2014 |
5.82
|
200 | 6.00 | 6.00 | 5.82 | 0 | 0 | 0 | |
24/07/2014 |
6.00
|
500 | 5.88 | 6.30 | 6.00 | 0 | 0 | 0 | |
23/07/2014 |
5.88
|
400 | 5.82 | 6.30 | 5.28 | 0 | 0 | 0 | |
22/07/2014 |
5.82
|
400 | 5.82 | 6.00 | 5.82 | 0 | 0 | 0 | |
21/07/2014 |
5.82
|
2,900 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 | |
18/07/2014 |
6.12
|
500 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
17/07/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
16/07/2014 |
6.12
|
300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
15/07/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/07/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
11/07/2014 |
6.12
|
2,700 | 5.76 | 6.12 | 5.76 | 0 | 0 | 0 | |
10/07/2014 |
5.76
|
300 | 6.12 | 6.12 | 5.76 | 0 | 0 | 0 | |
09/07/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/07/2014 |
6.12
|
500 | 5.64 | 6.18 | 5.70 | 100 | 0 | 0.0 | |
07/07/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/07/2014 |
5.64
|
100 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 | |
03/07/2014 |
5.70
|
200 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 | |
02/07/2014 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 100 | 0 | 0.0 | |
01/07/2014 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/06/2014 |
5.76
|
100 | 6.00 | 6.00 | 5.76 | 0 | 0 | 0 | |
27/06/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
26/06/2014 |
6.00
|
2,100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
25/06/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
25/06/2014 |
6.00
|
3,900 | 5.88 | 6.00 | 6.00 | 0 | 0 | 0 | |
24/06/2014 |
5.88
|
11,700 | 5.93 | 5.93 | 5.88 | 3,000 | 0 | 0.0 | |
23/06/2014 |
5.93
|
2,900 | 5.93 | 6.04 | 5.88 | 0 | 0 | 0 | |
20/06/2014 |
5.93
|
3,700 | 6.04 | 6.04 | 5.93 | 0 | 0 | 0 | |
19/06/2014 |
6.04
|
100 | 5.88 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/06/2014 |
5.88
|
900 | 5.93 | 5.93 | 5.88 | 0 | 0 | 0 | |
17/06/2014 |
5.93
|
1,700 | 5.98 | 5.98 | 5.77 | 200 | 0 | 0.0 | |
16/06/2014 |
5.98
|
7,300 | 5.88 | 5.98 | 5.88 | 0 | 0 | 0 | |
13/06/2014 |
5.88
|
15,000 | 5.82 | 5.98 | 5.82 | 200 | 0 | 0.0 | |
12/06/2014 |
5.82
|
600 | 5.82 | 6.04 | 5.82 | 400 | 0 | 0.0 | |
11/06/2014 |
5.82
|
10,600 | 5.82 | 5.88 | 5.77 | 1,200 | 0 | 0.0 | |
10/06/2014 |
5.82
|
11,500 | 5.77 | 5.82 | 5.77 | 8,000 | 0 | 0.1 | |
09/06/2014 |
5.77
|
10,400 | 5.72 | 5.77 | 5.77 | 2,500 | 0 | 0.0 | |
06/06/2014 |
5.72
|
12,600 | 5.72 | 5.72 | 5.67 | 3,000 | 0 | 0.0 | |
05/06/2014 |
5.72
|
1,200 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 | |
04/06/2014 |
5.72
|
3,700 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 | |
03/06/2014 |
5.77
|
31,000 | 5.82 | 5.93 | 5.72 | 0 | 0 | 0 | |
02/06/2014 |
5.82
|
4,000 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 | |
30/05/2014 |
5.82
|
20,000 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 | |
29/05/2014 |
5.72
|
8,800 | 5.77 | 5.77 | 5.56 | 0 | 0 | 0 | |
28/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
27/05/2014 |
5.77
|
4,100 | 5.35 | 5.82 | 5.51 | 0 | 0 | 0 | |
26/05/2014 |
5.35
|
5,000 | 5.51 | 5.51 | 5.35 | 0 | 0 | 0 | |
23/05/2014 |
5.51
|
1,400 | 5.35 | 5.61 | 5.40 | 0 | 0 | 0 | |
22/05/2014 |
5.35
|
21,300 | 5.61 | 5.67 | 5.24 | 5,000 | 0 | 0.1 | |
21/05/2014 |
5.61
|
7,700 | 5.56 | 5.61 | 5.35 | 6,400 | 0 | 0.1 | |
20/05/2014 |
5.56
|
200 | 5.61 | 5.67 | 5.56 | 0 | 0 | 0 | |
19/05/2014 |
5.61
|
9,800 | 5.14 | 5.61 | 5.19 | 0 | 0 | 0 | |
16/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/05/2014 |
5.14
|
900 | 5.08 | 5.19 | 5.14 | 0 | 0 | 0 | |
14/05/2014 |
5.08
|
5,500 | 5.03 | 5.14 | 4.77 | 0 | 0 | 0 | |
13/05/2014 |
5.03
|
1,000 | 5.14 | 5.14 | 4.87 | 200 | 0 | 0.0 | |
12/05/2014 |
5.14
|
3,400 | 5.35 | 5.35 | 4.98 | 0 | 0 | 0 | |
09/05/2014 |
5.35
|
400 | 5.29 | 5.56 | 5.35 | 0 | 0 | 0 | |
08/05/2014 |
5.29
|
10,100 | 5.72 | 5.72 | 5.19 | 0 | 0 | 0 | |
07/05/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/05/2014 |
5.72
|
14,100 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 | |
05/05/2014 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
29/04/2014 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
28/04/2014 |
5.72
|
23,900 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 |