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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
23/04/2014 |
7.64
|
1,000 | 7.76 | 7.76 | 7.64 | 0 | 0 | 0 | |
22/04/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/04/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
18/04/2014 |
7.76
|
2,000 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
17/04/2014 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/04/2014 |
7.85
|
11,000 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 | |
15/04/2014 |
7.93
|
9,400 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 | |
14/04/2014 |
8.01
|
500 | 8.05 | 8.05 | 8.01 | 0 | 0 | 0 | |
11/04/2014 |
8.05
|
20,300 | 7.85 | 8.05 | 7.85 | 0 | 0 | 0 | |
10/04/2014 |
7.85
|
4,100 | 7.76 | 7.85 | 7.85 | 0 | 0 | 0 | |
08/04/2014 |
7.76
|
1,392 | 7.72 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/04/2014 |
7.72
|
1,700 | 7.76 | 7.93 | 7.72 | 0 | 0 | 0 | |
04/04/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
03/04/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
02/04/2014 |
7.76
|
1,800 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
01/04/2014 |
7.76
|
7,000 | 7.64 | 7.76 | 7.64 | 0 | 0 | 0 | |
31/03/2014 |
7.64
|
700 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/03/2014 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/03/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/03/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/03/2014 |
7.64
|
119 | 7.97 | 7.97 | 7.64 | 0 | 0 | 0 | |
24/03/2014 |
7.97
|
6,700 | 7.64 | 8.01 | 7.31 | 1,400 | 0 | 0.0 | |
21/03/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/03/2014 |
7.64
|
1,283 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/03/2014 |
7.64
|
1,000 | 7.85 | 7.85 | 7.64 | 0 | 0 | 0 | |
18/03/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/03/2014 |
7.85
|
3,198 | 7.47 | 7.85 | 7.60 | 0 | 0 | 0 | |
14/03/2014 |
7.47
|
200 | 7.68 | 7.68 | 7.47 | 0 | 0 | 0 | |
13/03/2014 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
12/03/2014 |
7.68
|
500 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
11/03/2014 |
7.68
|
617 | 7.31 | 7.68 | 7.43 | 0 | 0 | 0 | |
10/03/2014 |
7.31
|
3,830 | 7.35 | 7.43 | 7.31 | 800 | 0 | 0.0 | |
07/03/2014 |
7.35
|
1,153 | 7.39 | 7.39 | 7.35 | 0 | 0 | 0 | |
06/03/2014 |
7.39
|
1,140 | 7.35 | 7.39 | 7.31 | 700 | 0 | 0.0 | |
05/03/2014 |
7.35
|
3,300 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
04/03/2014 |
7.35
|
4,000 | 7.35 | 7.35 | 7.31 | 2,300 | 0 | 0.0 | |
03/03/2014 |
7.35
|
1,101 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
28/02/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/02/2014 |
7.43
|
700 | 7.39 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/02/2014 |
7.39
|
2,138 | 7.31 | 7.43 | 7.35 | 0 | 0 | 0 | |
25/02/2014 |
7.31
|
900 | 7.19 | 7.43 | 7.31 | 0 | 0 | 0 | |
24/02/2014 |
7.19
|
100 | 7.06 | 7.19 | 7.19 | 0 | 0 | 0 | |
21/02/2014 |
7.06
|
8,521 | 7.02 | 7.43 | 7.06 | 3,900 | 0 | 0.1 | |
20/02/2014 |
7.02
|
10,300 | 7.06 | 7.10 | 7.02 | 10,300 | 0 | 0.2 | |
19/02/2014 |
7.06
|
4,500 | 7.06 | 7.06 | 7.02 | 1,500 | 0 | 0.0 | |
18/02/2014 |
7.06
|
8,000 | 6.98 | 7.06 | 6.98 | 0 | 0 | 0 | |
17/02/2014 |
6.98
|
7,200 | 6.94 | 7.02 | 6.94 | 3,800 | 0 | 0.1 | |
14/02/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/02/2014 |
6.94
|
1,800 | 6.44 | 7.02 | 6.77 | 200 | 0 | 0.0 | |
13/02/2014 |
6.44
|
0 | 6.76 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/02/2014 |
6.76
|
800 | 6.91 | 6.91 | 6.76 | 0 | 0 | 0 | |
11/02/2014 |
6.91
|
500 | 6.87 | 6.91 | 6.87 | 0 | 0 | 0 | |
10/02/2014 |
6.87
|
4,700 | 6.60 | 6.87 | 6.60 | 0 | 0 | 0 | |
07/02/2014 |
6.60
|
8,100 | 6.48 | 6.60 | 6.48 | 3,000 | 0 | 0.0 | |
06/02/2014 |
6.48
|
4,000 | 6.28 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/01/2014 |
6.28
|
1,200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
24/01/2014 |
6.28
|
600 | 6.17 | 6.28 | 6.21 | 600 | 0 | 0.0 | |
23/01/2014 |
6.17
|
2,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/01/2014 |
6.17
|
100 | 6.09 | 6.17 | 6.17 | 100 | 0 | 0.0 | |
21/01/2014 |
6.09
|
759 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 | |
20/01/2014 |
6.28
|
1,100 | 6.09 | 6.28 | 6.28 | 0 | 0 | 0 | |
17/01/2014 |
6.09
|
5,100 | 6.48 | 6.68 | 6.09 | 0 | 0 | 0 | |
16/01/2014 |
6.48
|
3,500 | 6.17 | 6.64 | 6.17 | 0 | 0 | 0 | |
15/01/2014 |
6.17
|
9,800 | 6.40 | 6.40 | 6.17 | 0 | 0 | 0 | |
14/01/2014 |
6.40
|
1,100 | 6.36 | 6.99 | 6.40 | 0 | 0 | 0 | |
13/01/2014 |
6.36
|
8,200 | 6.32 | 6.80 | 6.28 | 0 | 0 | 0 | |
10/01/2014 |
6.32
|
12,020 | 6.60 | 6.68 | 6.28 | 0 | 0 | 0 | |
09/01/2014 |
6.60
|
160 | 7.07 | 7.07 | 6.60 | 0 | 0 | 0 | |
08/01/2014 |
7.07
|
100 | 6.64 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/01/2014 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/01/2014 |
6.64
|
16 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/01/2014 |
6.64
|
101 | 6.76 | 6.76 | 6.64 | 0 | 0 | 0 | |
02/01/2014 |
6.76
|
120 | 6.68 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/12/2013 |
6.68
|
4,200 | 7.23 | 7.23 | 6.52 | 0 | 0 | 0 | |
30/12/2013 |
7.23
|
100 | 6.60 | 7.23 | 7.23 | 0 | 0 | 0 | |
27/12/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
26/12/2013 |
6.60
|
300 | 6.64 | 6.68 | 6.36 | 0 | 0 | 0 | |
25/12/2013 |
6.64
|
3,720 | 6.60 | 6.68 | 6.64 | 0 | 0 | 0 | |
24/12/2013 |
6.60
|
200 | 6.68 | 6.76 | 6.60 | 0 | 0 | 0 | |
23/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
19/12/2013 |
6.68
|
9,700 | 6.48 | 7.07 | 6.09 | 200 | 100 | 0.0 | |
18/12/2013 |
6.48
|
5,300 | 6.13 | 6.48 | 5.58 | 100 | 0 | 0.0 | |
17/12/2013 |
6.13
|
27,300 | 5.89 | 6.48 | 5.93 | 14,200 | 0 | 0.2 | |
16/12/2013 |
5.89
|
8,100 | 5.93 | 5.93 | 5.89 | 8,000 | 0 | 0.1 | |
13/12/2013 |
5.93
|
1,160 | 5.81 | 5.93 | 5.34 | 0 | 0 | 0 | |
12/12/2013 |
5.81
|
5,000 | 5.97 | 5.97 | 5.81 | 4,400 | 0 | 0.1 | |
11/12/2013 |
5.97
|
19,700 | 5.89 | 5.97 | 5.89 | 3,000 | 0 | 0.0 | |
10/12/2013 |
5.89
|
1,000 | 5.73 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/12/2013 |
5.73
|
600 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 | |
06/12/2013 |
5.89
|
20,600 | 5.73 | 5.89 | 5.73 | 20,500 | 0 | 0.3 | |
05/12/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/12/2013 |
5.73
|
1,300 | 5.81 | 5.89 | 5.50 | 0 | 0 | 0 | |
03/12/2013 |
5.81
|
300 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 | |
02/12/2013 |
6.09
|
15,900 | 5.70 | 6.09 | 5.81 | 12,400 | 1,000 | 0.2 | |
29/11/2013 |
5.70
|
400 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 | |
28/11/2013 |
5.85
|
29,700 | 5.73 | 5.89 | 5.73 | 28,300 | 1,900 | 0.4 | |
27/11/2013 |
5.73
|
4,000 | 5.89 | 5.89 | 5.73 | 1,000 | 0 | 0.0 | |
26/11/2013 |
5.89
|
100 | 5.77 | 5.89 | 5.89 | 0 | 0 | 0 |