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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
6.58
|
300 | 6.58 | 6.58 | 6.58 | 300 | 0 | 0.0 | |
24/04/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/04/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/04/2014 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 100 | 0 | 0.0 | |
21/04/2014 |
6.58
|
900 | 6.58 | 6.58 | 6.58 | 900 | 0 | 0.0 | |
18/04/2014 |
6.58
|
500 | 6.63 | 6.63 | 6.58 | 500 | 0 | 0.0 | |
17/04/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/04/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/04/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/04/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/04/2014 |
6.63
|
100 | 6.58 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/04/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/04/2014 |
6.58
|
1,000 | 6.53 | 6.58 | 6.58 | 900 | 0 | 0.0 | |
07/04/2014 |
6.53
|
100 | 6.38 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/04/2014 |
6.38
|
400 | 6.38 | 6.38 | 6.38 | 400 | 0 | 0.0 | |
03/04/2014 |
6.38
|
2,100 | 6.12 | 6.38 | 6.12 | 1,000 | 0 | 0.0 | |
02/04/2014 |
6.12
|
300 | 6.58 | 6.58 | 6.02 | 0 | 0 | 0 | |
01/04/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
31/03/2014 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 100 | 0 | 0.0 | |
28/03/2014 |
6.58
|
3,100 | 7.09 | 7.09 | 6.58 | 3,100 | 0 | 0.0 | |
27/03/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
26/03/2014 |
7.09
|
200 | 7.14 | 7.14 | 6.58 | 100 | 0 | 0.0 | |
25/03/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
24/03/2014 |
7.14
|
3,100 | 6.63 | 7.14 | 6.68 | 0 | 0 | 0 | |
21/03/2014 |
6.63
|
300 | 6.58 | 6.63 | 6.63 | 0 | 0 | 0 | |
20/03/2014 |
6.58
|
6,500 | 6.68 | 6.68 | 6.58 | 1,000 | 0 | 0.0 | |
19/03/2014 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/03/2014 |
6.68
|
1,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/03/2014 |
6.68
|
1,700 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
14/03/2014 |
6.68
|
1,900 | 6.63 | 6.73 | 6.68 | 0 | 0 | 0 | |
13/03/2014 |
6.63
|
4,000 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 | |
12/03/2014 |
6.68
|
2,700 | 6.63 | 6.73 | 6.68 | 0 | 0 | 0 | |
11/03/2014 |
6.63
|
1,000 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 | |
10/03/2014 |
6.68
|
1,000 | 6.63 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/03/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
06/03/2014 |
6.63
|
1,500 | 6.58 | 6.63 | 6.63 | 0 | 0 | 0 | |
05/03/2014 |
6.58
|
3,700 | 6.73 | 6.73 | 6.58 | 100 | 0 | 0.0 | |
04/03/2014 |
6.73
|
1,000 | 6.78 | 6.78 | 6.73 | 0 | 0 | 0 | |
03/03/2014 |
6.78
|
300 | 6.84 | 6.84 | 6.78 | 0 | 0 | 0 | |
28/02/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
27/02/2014 |
6.84
|
2,700 | 6.68 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/02/2014 |
6.68
|
4,600 | 6.58 | 6.68 | 6.63 | 0 | 100 | -0.0 | |
25/02/2014 |
6.58
|
3,200 | 6.43 | 6.58 | 6.48 | 0 | 0 | 0 | |
24/02/2014 |
6.43
|
5,300 | 6.27 | 6.43 | 6.38 | 0 | 0 | 0 | |
21/02/2014 |
6.27
|
3,000 | 6.38 | 6.38 | 6.27 | 0 | 0 | 0 | |
20/02/2014 |
6.38
|
4,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
19/02/2014 |
6.38
|
2,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/02/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
17/02/2014 |
6.38
|
1,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
14/02/2014 |
6.38
|
200 | 6.02 | 6.38 | 6.38 | 0 | 0 | 0 | |
13/02/2014 |
6.02
|
400 | 6.63 | 6.63 | 6.02 | 0 | 0 | 0 | |
12/02/2014 |
6.63
|
900 | 6.17 | 6.63 | 6.12 | 0 | 0 | 0 | |
11/02/2014 |
6.17
|
100 | 5.92 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/02/2014 |
5.92
|
100 | 5.87 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/02/2014 |
5.87
|
900 | 5.36 | 5.87 | 5.61 | 600 | 0 | 0.0 | |
06/02/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/01/2014 |
5.36
|
400 | 5.71 | 6.17 | 5.36 | 0 | 0 | 0 | |
24/01/2014 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
23/01/2014 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/01/2014 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
21/01/2014 |
5.71
|
100 | 6.33 | 6.33 | 5.71 | 0 | 0 | 0 | |
20/01/2014 |
6.33
|
600 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
17/01/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
16/01/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
15/01/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
14/01/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
14/01/2014 |
6.33
|
3,700 | 5.76 | 6.33 | 6.12 | 0 | 0 | 0 | |
13/01/2014 |
5.76
|
600 | 5.72 | 5.91 | 5.76 | 0 | 0 | 0 | |
10/01/2014 |
5.72
|
100 | 5.43 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/01/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
08/01/2014 |
5.43
|
800 | 5.67 | 5.95 | 5.43 | 0 | 0 | 0 | |
07/01/2014 |
5.67
|
100 | 5.39 | 5.67 | 5.67 | 0 | 0 | 0 | |
06/01/2014 |
5.39
|
800 | 5.58 | 5.91 | 5.39 | 0 | 0 | 0 | |
03/01/2014 |
5.58
|
300 | 5.24 | 5.58 | 5.39 | 0 | 0 | 0 | |
02/01/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
31/12/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/12/2013 |
5.24
|
100 | 5.81 | 5.81 | 5.24 | 0 | 0 | 0 | |
27/12/2013 |
5.81
|
3,000 | 5.58 | 5.81 | 5.67 | 0 | 0 | 0 | |
26/12/2013 |
5.58
|
2,100 | 5.48 | 5.58 | 4.96 | 0 | 0 | 0 | |
25/12/2013 |
5.48
|
200 | 5.67 | 5.67 | 5.20 | 0 | 0 | 0 | |
24/12/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
23/12/2013 |
5.67
|
2,000 | 5.20 | 5.67 | 5.67 | 0 | 0 | 0 | |
20/12/2013 |
5.20
|
400 | 4.87 | 5.20 | 4.96 | 0 | 0 | 0 | |
19/12/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
18/12/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
17/12/2013 |
4.87
|
1,500 | 5.39 | 5.76 | 4.87 | 1,400 | 0 | 0.0 | |
16/12/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
13/12/2013 |
5.39
|
100 | 5.34 | 5.39 | 5.39 | 100 | 0 | 0.0 | |
12/12/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
11/12/2013 |
5.34
|
400 | 5.34 | 5.43 | 5.34 | 0 | 0 | 0 | |
10/12/2013 |
5.34
|
100 | 5.29 | 5.34 | 5.34 | 0 | 0 | 0 | |
09/12/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/12/2013 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/12/2013 |
5.29
|
200 | 5.20 | 5.29 | 5.29 | 0 | 0 | 0 | |
04/12/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
03/12/2013 |
5.20
|
800 | 5.20 | 5.34 | 5.20 | 0 | 0 | 0 | |
02/12/2013 |
5.20
|
2,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/11/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/11/2013 |
5.20
|
1,000 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 | |
27/11/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/11/2013 |
5.20
|
1,800 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |