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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.03
|
2,500 | 7.03 | 7.08 | 7.03 | 0 | 0 | 0 | |
24/04/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
23/04/2014 |
7.03
|
4,100 | 7.03 | 7.08 | 6.98 | 0 | 0 | 0 | |
22/04/2014 |
7.03
|
4,800 | 7.14 | 7.14 | 6.92 | 0 | 0 | 0 | |
21/04/2014 |
7.14
|
4,200 | 6.87 | 7.14 | 6.87 | 1,000 | 0 | 0.0 | |
18/04/2014 |
6.87
|
21,360 | 6.87 | 6.87 | 6.82 | 0 | 0 | 0 | |
17/04/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
16/04/2014 |
6.87
|
17,000 | 7.03 | 7.03 | 6.82 | 0 | 10,400 | -0.1 | |
15/04/2014 |
7.03
|
14,100 | 7.14 | 7.14 | 6.87 | 0 | 0 | 0 | |
14/04/2014 |
7.14
|
624 | 7.19 | 7.19 | 7.14 | 0 | 0 | 0 | |
11/04/2014 |
7.19
|
1,500 | 7.19 | 7.19 | 6.92 | 0 | 0 | 0 | |
10/04/2014 |
7.19
|
4,000 | 7.08 | 7.19 | 7.14 | 0 | 0 | 0 | |
08/04/2014 |
7.08
|
20,100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/04/2014 |
7.08
|
400 | 7.08 | 7.08 | 6.76 | 0 | 0 | 0 | |
04/04/2014 |
7.08
|
300 | 7.14 | 7.14 | 6.82 | 0 | 0 | 0 | |
03/04/2014 |
7.14
|
100 | 6.92 | 7.14 | 7.14 | 0 | 0 | 0 | |
02/04/2014 |
6.92
|
3,400 | 6.82 | 7.08 | 6.71 | 0 | 0 | 0 | |
01/04/2014 |
6.82
|
1,500 | 7.19 | 7.19 | 6.82 | 0 | 0 | 0 | |
31/03/2014 |
7.19
|
4,900 | 7.19 | 7.19 | 6.92 | 0 | 0 | 0 | |
28/03/2014 |
7.19
|
17,320 | 7.14 | 7.30 | 7.03 | 10,000 | 0 | 0.1 | |
27/03/2014 |
7.14
|
1,100 | 6.82 | 7.30 | 6.92 | 0 | 0 | 0 | |
26/03/2014 |
6.82
|
15,500 | 7.30 | 7.30 | 6.82 | 0 | 0 | 0 | |
25/03/2014 |
7.30
|
33,930 | 7.19 | 7.56 | 6.82 | 0 | 0 | 0 | |
24/03/2014 |
7.19
|
12,500 | 7.03 | 7.19 | 6.50 | 0 | 0 | 0 | |
21/03/2014 |
7.03
|
700 | 6.92 | 7.03 | 6.76 | 0 | 0 | 0 | |
20/03/2014 |
6.92
|
5,422 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 | |
19/03/2014 |
7.08
|
8,600 | 6.87 | 7.19 | 6.71 | 0 | 0 | 0 | |
18/03/2014 |
6.87
|
12,900 | 6.82 | 7.30 | 6.82 | 0 | 0 | 0 | |
17/03/2014 |
6.82
|
5,600 | 6.87 | 6.87 | 6.50 | 0 | 0 | 0 | |
14/03/2014 |
6.87
|
27,950 | 6.66 | 7.30 | 6.61 | 0 | 0 | 0 | |
13/03/2014 |
6.66
|
3,600 | 6.82 | 6.82 | 6.61 | 0 | 0 | 0 | |
12/03/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/03/2014 |
6.82
|
5,200 | 6.76 | 6.82 | 6.66 | 0 | 0 | 0 | |
10/03/2014 |
6.76
|
900 | 6.66 | 6.76 | 6.55 | 0 | 0 | 0 | |
07/03/2014 |
6.66
|
9,300 | 6.66 | 6.66 | 6.61 | 4,000 | 0 | 0.1 | |
06/03/2014 |
6.66
|
23,300 | 6.92 | 6.92 | 6.45 | 0 | 0 | 0 | |
05/03/2014 |
6.92
|
3,000 | 6.45 | 6.92 | 6.92 | 0 | 0 | 0 | |
04/03/2014 |
6.45
|
12,700 | 7.03 | 7.03 | 6.34 | 0 | 0 | 0 | |
03/03/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
28/02/2014 |
7.03
|
3,520 | 6.71 | 7.03 | 6.50 | 700 | 0 | 0.0 | |
27/02/2014 |
6.71
|
11,100 | 6.76 | 6.76 | 6.61 | 4,000 | 0 | 0.1 | |
26/02/2014 |
6.76
|
3,500 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
25/02/2014 |
6.76
|
2,000 | 6.50 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/02/2014 |
6.50
|
11,800 | 6.55 | 6.66 | 6.50 | 0 | 0 | 0 | |
21/02/2014 |
6.55
|
4,100 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 | |
20/02/2014 |
6.50
|
23,800 | 6.87 | 6.87 | 6.50 | 0 | 0 | 0 | |
19/02/2014 |
6.87
|
3,200 | 6.71 | 6.87 | 6.61 | 0 | 0 | 0 | |
18/02/2014 |
6.71
|
42,300 | 6.45 | 6.71 | 6.50 | 0 | 0 | 0 | |
17/02/2014 |
6.45
|
5,800 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 | |
14/02/2014 |
6.50
|
22,700 | 6.29 | 6.50 | 6.18 | 2,000 | 0 | 0.0 | |
13/02/2014 |
6.29
|
6,306 | 6.39 | 6.39 | 6.29 | 0 | 0 | 0 | |
12/02/2014 |
6.39
|
10,700 | 6.13 | 6.39 | 6.34 | 0 | 0 | 0 | |
11/02/2014 |
6.13
|
27,100 | 6.18 | 6.55 | 6.13 | 0 | 0 | 0 | |
10/02/2014 |
6.18
|
14,700 | 6.13 | 6.18 | 5.91 | 2,000 | 200 | 0.0 | |
07/02/2014 |
6.13
|
13,310 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 | |
06/02/2014 |
6.18
|
3,300 | 6.13 | 6.18 | 6.13 | 0 | 0 | 0 | |
27/01/2014 |
6.13
|
18,300 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 | |
24/01/2014 |
6.13
|
11,400 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/01/2014 |
6.13
|
1,100 | 6.13 | 6.23 | 6.13 | 0 | 0 | 0 | |
22/01/2014 |
6.13
|
2,800 | 6.18 | 6.34 | 6.13 | 2,000 | 0 | 0.0 | |
21/01/2014 |
6.18
|
3,300 | 6.34 | 6.34 | 6.07 | 0 | 0 | 0 | |
20/01/2014 |
6.34
|
700 | 6.07 | 6.34 | 6.07 | 0 | 0 | 0 | |
17/01/2014 |
6.07
|
1,500 | 6.13 | 6.29 | 5.59 | 0 | 0 | 0 | |
16/01/2014 |
6.13
|
100 | 6.29 | 6.29 | 6.13 | 100 | 0 | 0.0 | |
15/01/2014 |
6.29
|
1,424 | 6.18 | 6.39 | 6.29 | 0 | 0 | 0 | |
14/01/2014 |
6.18
|
2,300 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 | |
13/01/2014 |
6.34
|
100 | 6.23 | 6.34 | 6.34 | 0 | 0 | 0 | |
10/01/2014 |
6.23
|
1,100 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 | |
09/01/2014 |
6.23
|
4,100 | 6.18 | 6.23 | 6.23 | 0 | 0 | 0 | |
08/01/2014 |
6.18
|
100 | 6.13 | 6.18 | 6.18 | 100 | 0 | 0.0 | |
07/01/2014 |
6.13
|
7,100 | 6.07 | 6.13 | 6.13 | 0 | 0 | 0 | |
06/01/2014 |
6.07
|
418 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
03/01/2014 |
6.07
|
100 | 5.86 | 6.07 | 6.07 | 0 | 0 | 0 | |
02/01/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/12/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/12/2013 |
5.86
|
84 | 5.49 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/12/2013 |
5.49
|
2,010 | 5.99 | 5.99 | 5.49 | 2,000 | 0 | 0.0 | |
27/12/2013 |
5.99
|
12,900 | 5.99 | 5.99 | 5.94 | 3,000 | 0 | 0.0 | |
26/12/2013 |
5.99
|
2,200 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 | |
25/12/2013 |
6.09
|
3,294 | 5.94 | 6.09 | 5.94 | 3,000 | 0 | 0.0 | |
24/12/2013 |
5.94
|
3,400 | 5.99 | 5.99 | 5.89 | 1,100 | 0 | 0.0 | |
23/12/2013 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
20/12/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
19/12/2013 |
5.99
|
11,400 | 5.74 | 5.99 | 5.79 | 0 | 0 | 0 | |
18/12/2013 |
5.74
|
4,520 | 5.59 | 5.74 | 5.49 | 0 | 0 | 0 | |
17/12/2013 |
5.59
|
5,300 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 | |
16/12/2013 |
5.64
|
3,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/12/2013 |
5.64
|
2,000 | 5.59 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/12/2013 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
11/12/2013 |
5.59
|
500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
10/12/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
09/12/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/12/2013 |
5.59
|
6,000 | 5.84 | 5.84 | 5.59 | 0 | 0 | 0 | |
05/12/2013 |
5.84
|
8,500 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 | |
04/12/2013 |
5.84
|
1,200 | 5.54 | 5.89 | 5.59 | 0 | 0 | 0 | |
03/12/2013 |
5.54
|
2,100 | 5.54 | 5.54 | 5.49 | 0 | 0 | 0 | |
02/12/2013 |
5.54
|
2,500 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 | |
29/11/2013 |
5.79
|
10,100 | 5.49 | 5.89 | 5.64 | 5,000 | 0 | 0.1 | |
28/11/2013 |
5.49
|
2,000 | 5.69 | 5.69 | 5.49 | 0 | 0 | 0 | |
27/11/2013 |
5.69
|
6,700 | 5.64 | 5.69 | 5.49 | 100 | 4,100 | -0.0 | |
26/11/2013 |
5.64
|
5,000 | 5.69 | 5.69 | 5.64 | 1,000 | 0 | 0.0 |