Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.60 | 6.67% | 102,700 | 0 | 0 |
6.60
9.60
9.60
|
2 tháng
(2024-09-09) |
-0.20 | -2.04% | 104,100 | 0 | 0 |
6.60
9.80
9.60
|
3 tháng
(2024-08-12) |
-0.20 | -2.04% | 104,100 | 0 | 0 |
6.60
9.80
9.60
|
6 tháng
(2024-05-13) |
-0.20 | -2.04% | 104,201 | 0 | 0 |
6.60
9.80
9.60
|
12 tháng
(2023-11-14) |
-1.80 | -15.79% | 115,617 | 0 | 0 |
6.60
11.40
9.60
|
24 tháng
(2022-11-21) |
-7.08 | -42.43% | 125,075 | 0 | 0 |
4.54
16.68
9.60
|
36 tháng
(2021-11-24) |
-5.07 | -34.56% | 141,381 | -3,300 | -0.1 |
4.54
17.31
9.60
|
60 tháng
(2019-12-05) |
-9.45 | -49.62% | 736,794 | -98,800 | -0.9 |
4.54
22.56
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
16/06/2014 |
8.48
|
1,000 | 8.02 | 8.48 | 8.02 | 1,000 | 0 | 0.0 | |
13/06/2014 |
8.56
|
400 | 8.02 | 8.63 | 8.02 | 200 | 0 | 0.0 | |
12/06/2014 |
8.86
|
300 | 8.02 | 8.86 | 8.02 | 100 | 0 | 0.0 | |
11/06/2014 |
8.86
|
700 | 8.94 | 9.55 | 8.02 | 600 | 0 | 0.0 | |
10/06/2014 |
8.86
|
400 | 8.86 | 8.86 | 8.86 | 400 | 0 | 0.0 | |
09/06/2014 |
8.25
|
900 | 8.25 | 9.17 | 8.25 | 600 | 0 | 0.0 | |
06/06/2014 |
9.09
|
500 | 9.09 | 9.09 | 9.09 | 500 | 0 | 0.0 | |
05/06/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/06/2014 |
8.33
|
1,000 | 7.56 | 8.33 | 7.56 | 100 | 0 | 0.0 | |
03/06/2014 |
8.33
|
1,000 | 7.49 | 8.33 | 7.49 | 700 | 200 | 0.0 | |
02/06/2014 |
8.25
|
300 | 8.25 | 9.09 | 8.25 | 100 | 0 | 0.0 | |
30/05/2014 |
9.17
|
2,400 | 9.32 | 9.32 | 7.87 | 1,800 | 0 | 0.0 | |
29/05/2014 |
8.71
|
1,700 | 8.33 | 8.71 | 7.33 | 1,600 | 0 | 0.0 | |
28/05/2014 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 100 | 0 | 0.0 | |
27/05/2014 |
7.33
|
200 | 8.40 | 8.40 | 7.33 | 100 | 0 | 0.0 | |
26/05/2014 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
22/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
21/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
19/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/05/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
15/05/2014 |
8.94
|
600 | 7.56 | 8.94 | 7.56 | 400 | 0 | 0.0 | |
14/05/2014 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/05/2014 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 100 | 0 | 0.0 | |
12/05/2014 |
7.72
|
300 | 9.09 | 9.09 | 7.72 | 100 | 0 | 0.0 | |
09/05/2014 |
8.56
|
1,400 | 9.17 | 9.17 | 8.02 | 800 | 0 | 0.0 | |
08/05/2014 |
8.86
|
1,400 | 9.24 | 9.24 | 8.10 | 1,100 | 0 | 0.0 | |
07/05/2014 |
8.94
|
1,000 | 10.01 | 10.24 | 8.94 | 800 | 0 | 0.0 | |
06/05/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
05/05/2014 |
9.93
|
500 | 8.86 | 9.93 | 8.86 | 500 | 0 | 0.0 | |
29/04/2014 |
9.40
|
600 | 8.79 | 9.40 | 8.79 | 600 | 0 | 0.0 | |
28/04/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/04/2014 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 100 | 0 | 0.0 | |
24/04/2014 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 100 | 0 | 0.0 | |
23/04/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/04/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/04/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
18/04/2014 |
8.18
|
300 | 8.18 | 9.02 | 8.18 | 100 | 0 | 0.0 | |
17/04/2014 |
9.02
|
1,900 | 8.33 | 9.02 | 8.33 | 1,900 | 0 | 0.0 | |
16/04/2014: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
16/04/2014 |
8.25
|
1,100 | 7.56 | 8.25 | 7.56 | 1,100 | 0 | 0.0 | |
15/04/2014 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 100 | 0 | 0.0 | |
14/04/2014 |
7.49
|
800 | 6.74 | 7.49 | 6.59 | 200 | 0 | 0.0 | |
11/04/2014 |
6.82
|
3,300 | 7.04 | 7.49 | 6.82 | 1,200 | 0 | 0.0 | |
10/04/2014 |
7.56
|
1,000 | 7.11 | 7.56 | 7.11 | 200 | 0 | 0.0 | |
08/04/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
07/04/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
04/04/2014 |
7.56
|
300 | 7.11 | 7.56 | 7.11 | 200 | 0 | 0.0 | |
03/04/2014 |
7.64
|
800 | 7.41 | 7.64 | 7.41 | 100 | 0 | 0.0 | |
02/04/2014 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
01/04/2014 |
8.09
|
700 | 7.86 | 8.09 | 7.86 | 700 | 0 | 0.0 | |
31/03/2014 |
7.79
|
800 | 7.41 | 7.79 | 7.41 | 800 | 0 | 0.0 | |
28/03/2014 |
7.41
|
5,300 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 | |
27/03/2014 |
7.34
|
300 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/03/2014 |
7.79
|
200 | 7.56 | 7.79 | 7.56 | 100 | 0 | 0.0 | |
25/03/2014 |
8.16
|
3,500 | 8.24 | 8.24 | 6.96 | 700 | 0 | 0.0 | |
24/03/2014 |
7.49
|
6,500 | 7.71 | 8.01 | 7.49 | 3,700 | 0 | 0.0 | |
21/03/2014 |
7.34
|
800 | 6.96 | 8.46 | 6.96 | 100 | 0 | 0.0 | |
20/03/2014 |
7.71
|
400 | 8.84 | 8.84 | 7.71 | 100 | 0 | 0.0 | |
19/03/2014 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
18/03/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/03/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/03/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/03/2014 |
9.44
|
300 | 8.69 | 9.44 | 8.61 | 200 | 0 | 0.0 | |
12/03/2014 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
11/03/2014 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 100 | 0 | 0.0 | |
10/03/2014 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 100 | 0 | 0.0 | |
07/03/2014 |
9.14
|
800 | 8.76 | 9.29 | 8.76 | 500 | 0 | 0.0 | |
06/03/2014 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/03/2014 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/03/2014 |
9.66
|
1,300 | 9.89 | 9.89 | 9.59 | 100 | 0 | 0.0 | |
03/03/2014 |
9.74
|
1,900 | 9.66 | 9.74 | 8.69 | 1,600 | 0 | 0.0 | |
28/02/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
27/02/2014 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
26/02/2014 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 100 | 0 | 0.0 | |
25/02/2014 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 100 | 0 | 0.0 | |
24/02/2014 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 100 | 0 | 0.0 | |
21/02/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
20/02/2014 |
8.46
|
2,000 | 7.79 | 8.54 | 7.79 | 1,700 | 0 | 0.0 | |
19/02/2014 |
8.61
|
7,300 | 8.39 | 8.61 | 7.26 | 7,200 | 0 | 0.1 | |
18/02/2014 |
8.01
|
300 | 8.99 | 8.99 | 8.01 | 300 | 0 | 0.0 | |
17/02/2014 |
8.76
|
6,900 | 8.39 | 8.99 | 7.49 | 6,000 | 0 | 0.1 | |
14/02/2014 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 100 | 0 | 0.0 | |
13/02/2014 |
8.16
|
500 | 8.16 | 8.24 | 8.16 | 500 | 0 | 0.0 | |
12/02/2014 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
11/02/2014 |
7.49
|
7,700 | 8.16 | 8.16 | 7.04 | 7,200 | 0 | 0.1 | |
10/02/2014 |
7.71
|
1,000 | 8.01 | 8.01 | 6.82 | 900 | 0 | 0.0 | |
07/02/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
06/02/2014 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 100 | 0 | 0.0 | |
27/01/2014 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 100 | 0 | 0.0 | |
24/01/2014 |
6.74
|
200 | 6.37 | 6.74 | 6.37 | 200 | 0 | 0.0 | |
23/01/2014 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 200 | 0 | 0.0 | |
22/01/2014 |
6.89
|
200 | 6.52 | 6.89 | 6.52 | 200 | 0 | 0.0 | |
21/01/2014 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/01/2014 |
6.07
|
2,100 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 | |
17/01/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
16/01/2014 |
6.74
|
500 | 6.74 | 6.74 | 6.44 | 500 | 0 | 0.0 | |
15/01/2014 |
6.59
|
200 | 6.74 | 6.74 | 6.59 | 200 | 0 | 0.0 |