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 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2014 |
6.35
|
13,000 | 6.88 | 6.88 | 6.35 | 0 | 0 | 0 | |
04/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
29/08/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/08/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
27/08/2014 |
6.88
|
300 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 | |
26/08/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/08/2014 |
6.88
|
6,900 | 7.04 | 7.04 | 6.88 | 0 | 0 | 0 | |
22/08/2014 |
7.04
|
1,100 | 6.88 | 7.04 | 6.88 | 0 | 0 | 0 | |
21/08/2014 |
6.88
|
1,100 | 7.11 | 7.19 | 6.88 | 0 | 0 | 0 | |
20/08/2014 |
7.11
|
100 | 6.88 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/08/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
18/08/2014 |
6.88
|
5,700 | 6.81 | 7.19 | 6.88 | 0 | 0 | 0 | |
15/08/2014 |
6.81
|
1,200 | 6.73 | 7.26 | 6.81 | 0 | 0 | 0 | |
14/08/2014 |
6.73
|
300 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
13/08/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/08/2014 |
6.73
|
600 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 | |
12/08/2014 |
7.19
|
300 | 6.90 | 7.19 | 7.19 | 0 | 0 | 0 | |
11/08/2014 |
6.90
|
400 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 | |
08/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
07/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
06/08/2014 |
7.19
|
2,000 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 | |
05/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
04/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
01/08/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
31/07/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
30/07/2014 |
7.19
|
400 | 7.41 | 7.41 | 7.19 | 0 | 0 | 0 | |
29/07/2014 |
7.41
|
11,000 | 6.97 | 7.41 | 6.39 | 0 | 0 | 0 | |
28/07/2014 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/07/2014 |
6.97
|
3,500 | 7.55 | 7.55 | 6.97 | 0 | 0 | 0 | |
24/07/2014 |
7.55
|
103,700 | 7.55 | 7.62 | 7.19 | 0 | 0 | 0 | |
23/07/2014 |
7.55
|
60,000 | 7.26 | 7.55 | 7.19 | 0 | 0 | 0 | |
22/07/2014 |
7.26
|
62,400 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
21/07/2014 |
7.55
|
110,400 | 7.48 | 7.55 | 7.12 | 0 | 0 | 0 | |
18/07/2014 |
7.48
|
85,200 | 7.48 | 7.84 | 7.33 | 0 | 0 | 0 | |
17/07/2014 |
7.48
|
65,900 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 | |
16/07/2014 |
7.77
|
71,300 | 7.77 | 7.77 | 7.33 | 3,000 | 0 | 0.0 | |
15/07/2014 |
7.77
|
97,000 | 7.26 | 7.77 | 7.19 | 0 | 0 | 0 | |
14/07/2014 |
7.26
|
59,400 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
11/07/2014 |
7.55
|
51,800 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
10/07/2014 |
7.55
|
98,600 | 7.33 | 7.62 | 7.19 | 0 | 0 | 0 | |
09/07/2014 |
7.33
|
50,100 | 7.19 | 7.48 | 7.26 | 0 | 0 | 0 | |
08/07/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
07/07/2014 |
7.19
|
1,500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
04/07/2014 |
7.19
|
13,700 | 7.26 | 7.41 | 7.12 | 0 | 0 | 0 | |
03/07/2014 |
7.26
|
1,800 | 7.48 | 7.62 | 7.26 | 0 | 0 | 0 | |
02/07/2014 |
7.48
|
8,600 | 7.77 | 7.99 | 7.48 | 0 | 0 | 0 | |
01/07/2014 |
7.77
|
11,200 | 7.99 | 7.99 | 7.62 | 0 | 0 | 0 | |
30/06/2014 |
7.99
|
58,100 | 7.99 | 7.99 | 7.62 | 0 | 0 | 0 | |
27/06/2014 |
7.99
|
72,500 | 7.70 | 7.99 | 6.97 | 0 | 0 | 0 | |
26/06/2014 |
7.70
|
2,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/06/2014 |
7.70
|
64,200 | 7.55 | 7.70 | 7.33 | 0 | 0 | 0 | |
24/06/2014 |
7.55
|
94,100 | 6.90 | 7.55 | 6.90 | 0 | 0 | 0 | |
23/06/2014 |
6.90
|
6,000 | 7.48 | 7.48 | 6.90 | 0 | 0 | 0 | |
20/06/2014 |
7.48
|
71,400 | 7.19 | 7.48 | 6.53 | 0 | 0 | 0 | |
19/06/2014 |
7.19
|
71,800 | 7.62 | 7.62 | 7.04 | 0 | 0 | 0 | |
18/06/2014 |
7.62
|
145,800 | 8.13 | 8.13 | 7.33 | 0 | 0 | 0 | |
17/06/2014 |
8.13
|
6,300 | 7.41 | 8.13 | 6.90 | 0 | 0 | 0 | |
16/06/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
13/06/2014 |
7.41
|
100 | 7.12 | 7.41 | 7.41 | 0 | 0 | 0 | |
12/06/2014 |
7.12
|
3,800 | 7.12 | 7.12 | 6.83 | 0 | 0 | 0 | |
11/06/2014 |
7.12
|
4,200 | 7.19 | 7.26 | 6.90 | 0 | 0 | 0 | |
10/06/2014 |
7.19
|
300 | 7.12 | 7.19 | 7.19 | 0 | 0 | 0 | |
09/06/2014 |
7.12
|
16,100 | 7.19 | 7.19 | 6.83 | 0 | 0 | 0 | |
06/06/2014 |
7.19
|
100 | 6.90 | 7.19 | 7.19 | 0 | 0 | 0 | |
05/06/2014 |
6.90
|
2,200 | 6.61 | 7.12 | 6.75 | 0 | 0 | 0 | |
04/06/2014 |
6.61
|
30,000 | 6.61 | 6.83 | 6.61 | 0 | 0 | 0 | |
03/06/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/06/2014 |
6.61
|
7,800 | 6.53 | 6.83 | 6.61 | 0 | 0 | 0 | |
30/05/2014 |
6.53
|
2,000 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 | |
29/05/2014 |
6.68
|
1,800 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
28/05/2014 |
6.75
|
1,000 | 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
|
4,000 | 6.53 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/05/2014 |
6.53
|
100 | 6.83 | 6.83 | 6.53 | 0 | 0 | 0 | |
22/05/2014 |
6.83
|
200 | 6.83 | 6.83 | 6.53 | 0 | 0 | 0 | |
21/05/2014 |
6.83
|
100 | 6.61 | 6.83 | 6.83 | 0 | 0 | 0 | |
20/05/2014 |
6.61
|
106,700 | 6.61 | 6.61 | 6.32 | 0 | 0 | 0 | |
19/05/2014 |
6.61
|
400 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 | |
16/05/2014 |
6.75
|
2,100 | 6.90 | 6.90 | 6.53 | 0 | 0 | 0 | |
15/05/2014 |
6.90
|
36,800 | 6.53 | 6.90 | 6.39 | 0 | 0 | 0 | |
14/05/2014 |
6.53
|
21,900 | 6.32 | 6.53 | 6.24 | 0 | 0 | 0 | |
13/05/2014 |
6.32
|
11,500 | 6.46 | 6.61 | 5.95 | 0 | 0 | 0 | |
12/05/2014 |
6.46
|
3,100 | 6.97 | 6.97 | 6.46 | 0 | 0 | 0 | |
09/05/2014 |
6.97
|
7,100 | 6.68 | 7.12 | 6.24 | 0 | 0 | 0 | |
08/05/2014 |
6.68
|
41,100 | 6.75 | 6.75 | 6.10 | 0 | 0 | 0 | |
07/05/2014 |
6.75
|
1,700 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
06/05/2014 |
6.83
|
3,800 | 6.39 | 6.83 | 6.39 | 0 | 0 | 0 | |
05/05/2014 |
6.39
|
1,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
29/04/2014 |
6.39
|
200 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 | |
28/04/2014 |
6.24
|
12,000 | 5.74 | 6.24 | 5.74 | 0 | 0 | 0 | |
25/04/2014 |
5.74
|
3,100 | 5.23 | 5.74 | 5.66 | 0 | 0 | 0 | |
24/04/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
23/04/2014 |
5.23
|
9,000 | 5.16 | 5.66 | 5.23 | 0 | 0 | 0 | |
22/04/2014 |
5.16
|
5,300 | 5.08 | 5.59 | 5.08 | 0 | 0 | 0 | |
21/04/2014 |
5.08
|
10,400 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 | |
18/04/2014 |
5.45
|
13,300 | 5.52 | 5.66 | 5.23 | 0 | 0 | 0 | |
17/04/2014 |
5.52
|
6,900 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 | |
16/04/2014 |
5.66
|
29,600 | 5.95 | 6.10 | 5.66 | 0 | 0 | 0 | |
15/04/2014 |
5.95
|
600 | 6.32 | 6.32 | 5.95 | 0 | 0 | 0 | |
14/04/2014 |
6.32
|
3,100 | 6.53 | 6.83 | 6.32 | 0 | 0 | 0 |