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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
5.41
|
300 | 5.36 | 5.41 | 5.41 | 0 | 0 | 0 | |
24/04/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/04/2014 |
5.36
|
10,500 | 5.46 | 5.51 | 5.26 | 0 | 0 | 0 | |
22/04/2014 |
5.46
|
26,300 | 5.36 | 5.46 | 5.31 | 0 | 0 | 0 | |
21/04/2014 |
5.36
|
1,800 | 5.41 | 5.51 | 5.36 | 0 | 0 | 0 | |
18/04/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
17/04/2014 |
5.41
|
400 | 5.61 | 5.61 | 5.36 | 0 | 0 | 0 | |
16/04/2014 |
5.61
|
2,400 | 5.46 | 5.61 | 5.11 | 0 | 0 | 0 | |
15/04/2014 |
5.46
|
3,300 | 5.56 | 5.56 | 5.46 | 0 | 0 | 0 | |
14/04/2014 |
5.56
|
1,100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/04/2014 |
5.56
|
14,900 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 | |
10/04/2014 |
5.51
|
20,000 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 | |
08/04/2014 |
5.61
|
3,100 | 5.66 | 5.66 | 5.46 | 0 | 0 | 0 | |
07/04/2014 |
5.66
|
5,100 | 5.61 | 5.66 | 5.11 | 0 | 0 | 0 | |
04/04/2014 |
5.61
|
8,600 | 5.61 | 5.66 | 5.61 | 0 | 0 | 0 | |
03/04/2014 |
5.61
|
3,000 | 5.56 | 5.61 | 5.61 | 0 | 0 | 0 | |
02/04/2014 |
5.56
|
53,000 | 5.71 | 5.76 | 5.46 | 0 | 0 | 0 | |
01/04/2014 |
5.71
|
3,420 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
31/03/2014 |
5.86
|
900 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 | |
28/03/2014 |
5.91
|
2,500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
27/03/2014 |
5.91
|
5,500 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 | |
26/03/2014 |
6.10
|
6,280 | 6.05 | 6.20 | 6.00 | 0 | 0 | 0 | |
25/03/2014 |
6.05
|
6,500 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 | |
24/03/2014 |
6.15
|
9,500 | 6.05 | 6.15 | 6.00 | 0 | 0 | 0 | |
21/03/2014 |
6.05
|
8,600 | 5.91 | 6.05 | 6.00 | 0 | 0 | 0 | |
20/03/2014 |
5.91
|
20,800 | 6.05 | 6.05 | 5.91 | 0 | 0 | 0 | |
19/03/2014 |
6.05
|
14,700 | 5.96 | 6.05 | 6.00 | 0 | 0 | 0 | |
18/03/2014 |
5.96
|
56,100 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 | |
17/03/2014 |
5.96
|
48,300 | 5.96 | 6.00 | 5.91 | 0 | 0 | 0 | |
14/03/2014 |
5.96
|
53,900 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 | |
13/03/2014 |
5.91
|
2,800 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
12/03/2014 |
5.91
|
11,100 | 6.15 | 6.15 | 5.91 | 0 | 5,000 | -0.1 | |
11/03/2014 |
6.15
|
9,500 | 6.15 | 6.15 | 5.91 | 0 | 6,200 | -0.1 | |
10/03/2014 |
6.15
|
100 | 6.10 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/03/2014 |
6.10
|
700 | 6.00 | 6.10 | 5.86 | 0 | 0 | 0 | |
06/03/2014 |
6.00
|
100 | 5.96 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/03/2014 |
5.96
|
500 | 5.71 | 6.05 | 5.96 | 0 | 400 | -0.0 | |
04/03/2014 |
5.71
|
9,300 | 5.84 | 5.84 | 5.48 | 800 | 700 | 0.0 | |
03/03/2014 |
5.84
|
3,300 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 | |
28/02/2014 |
5.98
|
3,200 | 5.84 | 5.98 | 5.98 | 0 | 0 | 0 | |
27/02/2014 |
5.84
|
14,400 | 5.94 | 6.12 | 5.84 | 0 | 0 | 0 | |
26/02/2014 |
5.94
|
7,500 | 6.12 | 6.12 | 5.94 | 0 | 7,200 | -0.1 | |
25/02/2014 |
6.12
|
600 | 6.03 | 6.12 | 5.71 | 0 | 0 | 0 | |
24/02/2014 |
6.03
|
600 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/02/2014 |
6.03
|
4,000 | 5.75 | 6.03 | 5.75 | 3,000 | 0 | 0.0 | |
20/02/2014 |
5.75
|
13,700 | 5.94 | 5.94 | 5.75 | 8,500 | 0 | 0.1 | |
19/02/2014 |
5.94
|
12,400 | 5.89 | 5.94 | 5.80 | 4,800 | 900 | 0.1 | |
18/02/2014 |
5.89
|
1,200 | 5.89 | 6.07 | 5.71 | 0 | 0 | 0 | |
17/02/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/02/2014 |
5.89
|
200 | 5.71 | 6.03 | 5.89 | 0 | 0 | 0 | |
13/02/2014 |
5.71
|
12,300 | 5.57 | 5.98 | 5.66 | 0 | 0 | 0 | |
12/02/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/02/2014 |
5.57
|
23,500 | 5.57 | 5.62 | 5.57 | 0 | 0 | 0 | |
10/02/2014 |
5.57
|
3,100 | 5.48 | 5.57 | 5.52 | 0 | 0 | 0 | |
07/02/2014 |
5.48
|
4,700 | 5.39 | 5.48 | 5.43 | 0 | 0 | 0 | |
06/02/2014 |
5.39
|
11,400 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 | |
27/01/2014 |
5.48
|
100 | 5.20 | 5.48 | 5.48 | 0 | 0 | 0 | |
24/01/2014 |
5.20
|
6,000 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 | |
23/01/2014 |
5.34
|
200 | 5.43 | 5.43 | 5.34 | 0 | 0 | 0 | |
22/01/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
21/01/2014 |
5.43
|
2,300 | 5.20 | 5.43 | 5.43 | 0 | 0 | 0 | |
20/01/2014 |
5.20
|
10,000 | 5.71 | 5.71 | 5.20 | 0 | 0 | 0 | |
17/01/2014 |
5.71
|
14,800 | 5.20 | 5.71 | 5.11 | 0 | 0 | 0 | |
16/01/2014 |
5.20
|
3,200 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 | |
15/01/2014 |
5.11
|
2,000 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
14/01/2014 |
5.20
|
4,540 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 | |
13/01/2014 |
5.39
|
1,250 | 5.16 | 5.39 | 5.02 | 0 | 0 | 0 | |
10/01/2014 |
5.16
|
7,400 | 5.11 | 5.25 | 5.11 | 1,500 | 0 | 0.0 | |
09/01/2014 |
5.11
|
840 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/01/2014 |
5.11
|
200 | 4.93 | 5.11 | 5.11 | 100 | 0 | 0.0 | |
07/01/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
06/01/2014 |
4.93
|
4,200 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 | |
03/01/2014 |
4.93
|
18,500 | 4.89 | 4.93 | 4.89 | 5,800 | 0 | 0.1 | |
02/01/2014 |
4.89
|
28,800 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 | |
31/12/2013 |
4.84
|
3,000 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 | |
30/12/2013 |
5.02
|
310 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
27/12/2013 |
5.02
|
18,500 | 5.02 | 5.02 | 5.02 | 3,800 | 0 | 0.0 | |
26/12/2013 |
5.02
|
22,500 | 5.34 | 5.34 | 5.02 | 0 | 0 | 0 | |
25/12/2013 |
5.34
|
1,200 | 5.30 | 5.34 | 5.30 | 0 | 0 | 0 | |
24/12/2013 |
5.30
|
700 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
23/12/2013 |
5.30
|
2,600 | 5.16 | 5.30 | 5.25 | 0 | 200 | -0.0 | |
20/12/2013 |
5.16
|
7,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
19/12/2013 |
5.16
|
3,700 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 | |
18/12/2013 |
5.16
|
7,900 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
17/12/2013 |
5.11
|
2,500 | 5.07 | 5.11 | 5.11 | 0 | 0 | 0 | |
16/12/2013 |
5.07
|
100 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 | |
13/12/2013 |
5.16
|
1,000 | 5.11 | 5.16 | 5.16 | 0 | 0 | 0 | |
12/12/2013 |
5.11
|
800 | 5.02 | 5.11 | 5.11 | 800 | 0 | 0.0 | |
11/12/2013 |
5.02
|
8,400 | 5.07 | 5.11 | 5.02 | 1,000 | 0 | 0.0 | |
10/12/2013 |
5.07
|
5,000 | 5.11 | 5.11 | 5.07 | 2,000 | 0 | 0.0 | |
09/12/2013 |
5.11
|
6,300 | 4.98 | 5.11 | 5.07 | 0 | 0 | 0 | |
06/12/2013 |
4.98
|
2,400 | 5.07 | 5.07 | 4.98 | 2,400 | 0 | 0.0 | |
05/12/2013 |
5.07
|
2,360 | 4.93 | 5.07 | 4.89 | 200 | 0 | 0.0 | |
04/12/2013 |
4.93
|
2,500 | 4.84 | 4.93 | 4.93 | 0 | 0 | 0 | |
03/12/2013 |
4.84
|
500 | 5.07 | 5.07 | 4.84 | 500 | 0 | 0.0 | |
02/12/2013 |
5.07
|
100 | 4.98 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/11/2013 |
4.98
|
300 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
28/11/2013 |
5.07
|
24,200 | 5.07 | 5.07 | 5.02 | 2,000 | 0 | 0.0 | |
27/11/2013 |
5.07
|
6,860 | 5.02 | 5.11 | 4.98 | 0 | 0 | 0 | |
26/11/2013 |
5.02
|
2,500 | 5.02 | 5.07 | 5.02 | 0 | 0 | 0 |