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) |
0.30 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
25/04/2014 |
7.55
|
1,100 | 7.14 | 7.64 | 7.46 | 0 | 0 | 0 | |
24/04/2014 |
7.14
|
1,870 | 6.80 | 7.22 | 6.89 | 0 | 0 | 0 | |
23/04/2014 |
6.80
|
2,000 | 7.22 | 7.22 | 6.72 | 0 | 0 | 0 | |
22/04/2014 |
7.22
|
4,500 | 7.06 | 7.22 | 6.64 | 0 | 0 | 0 | |
21/04/2014 |
7.06
|
500 | 6.97 | 7.06 | 6.47 | 0 | 0 | 0 | |
18/04/2014 |
6.97
|
10,120 | 7.06 | 7.06 | 6.97 | 9,500 | 0 | 0.1 | |
17/04/2014 |
7.06
|
4,720 | 6.80 | 7.48 | 6.97 | 0 | 0 | 0 | |
16/04/2014 |
6.80
|
16,400 | 6.97 | 6.97 | 6.30 | 15,200 | 0 | 0.1 | |
15/04/2014 |
6.97
|
12,400 | 6.97 | 6.97 | 6.89 | 11,700 | 0 | 0.1 | |
14/04/2014 |
6.97
|
500 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 | |
11/04/2014 |
7.06
|
2,500 | 6.97 | 7.06 | 7.06 | 0 | 0 | 0 | |
10/04/2014 |
6.97
|
9,760 | 7.14 | 7.14 | 6.89 | 7,100 | 0 | 0.1 | |
08/04/2014 |
7.14
|
1,100 | 6.80 | 7.14 | 6.97 | 0 | 0 | 0 | |
07/04/2014 |
6.80
|
200 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 | |
04/04/2014 |
6.89
|
3,600 | 7.06 | 7.06 | 6.80 | 0 | 0 | 0 | |
03/04/2014 |
7.06
|
100 | 6.72 | 7.06 | 7.06 | 0 | 0 | 0 | |
02/04/2014 |
6.72
|
21,000 | 6.89 | 6.89 | 6.72 | 15,400 | 0 | 0.1 | |
01/04/2014 |
6.89
|
10,200 | 6.89 | 6.89 | 6.80 | 7,700 | 0 | 0.1 | |
31/03/2014 |
6.89
|
5,100 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 | |
28/03/2014 |
7.14
|
300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
27/03/2014 |
7.14
|
320 | 7.14 | 7.14 | 6.80 | 200 | 0 | 0.0 | |
26/03/2014 |
7.14
|
30,100 | 6.97 | 7.14 | 6.80 | 15,000 | 30,000 | -0.1 | |
25/03/2014 |
6.97
|
53,600 | 7.56 | 7.56 | 6.89 | 14,900 | 40,000 | -0.2 | |
24/03/2014 |
7.56
|
7,100 | 7.06 | 7.56 | 7.06 | 4,600 | 0 | 0.0 | |
21/03/2014 |
7.06
|
5,370 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
20/03/2014 |
7.06
|
210 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/03/2014 |
7.06
|
2,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/03/2014 |
7.06
|
1,700 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 | |
17/03/2014 |
7.39
|
2,200 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 | |
14/03/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
13/03/2014 |
7.48
|
300 | 7.56 | 7.73 | 7.48 | 0 | 0 | 0 | |
12/03/2014 |
7.56
|
100 | 8.40 | 8.40 | 7.56 | 0 | 0 | 0 | |
11/03/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
10/03/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
07/03/2014 |
8.40
|
1,300 | 8.40 | 8.40 | 7.73 | 0 | 0 | 0 | |
06/03/2014 |
8.40
|
100 | 7.73 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/03/2014 |
7.73
|
17,600 | 7.06 | 7.73 | 7.14 | 0 | 0 | 0 | |
04/03/2014 |
7.06
|
7,500 | 7.81 | 7.81 | 7.06 | 0 | 0 | 0 | |
03/03/2014 |
7.81
|
15,000 | 8.40 | 8.40 | 7.81 | 0 | 0 | 0 | |
28/02/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
27/02/2014 |
8.40
|
3,800 | 8.23 | 8.40 | 7.81 | 0 | 0 | 0 | |
26/02/2014 |
8.23
|
3,100 | 7.81 | 8.23 | 7.73 | 0 | 0 | 0 | |
25/02/2014 |
7.81
|
1,100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
24/02/2014 |
7.81
|
2,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
21/02/2014 |
7.81
|
500 | 8.15 | 8.15 | 7.81 | 0 | 0 | 0 | |
20/02/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
19/02/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
18/02/2014 |
8.15
|
11,000 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 | |
17/02/2014 |
8.15
|
1,600 | 7.98 | 8.15 | 7.73 | 0 | 0 | 0 | |
14/02/2014 |
7.98
|
5,100 | 8.15 | 8.15 | 7.98 | 100 | 0 | 0.0 | |
13/02/2014 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
12/02/2014 |
8.15
|
1,500 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 | |
11/02/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
10/02/2014 |
8.32
|
4,500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
07/02/2014 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
06/02/2014 |
8.32
|
100 | 8.23 | 8.32 | 8.32 | 0 | 0 | 0 | |
27/01/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
24/01/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/01/2014 |
8.23
|
6,200 | 8.65 | 8.65 | 8.06 | 0 | 0 | 0 | |
22/01/2014 |
8.65
|
700 | 8.74 | 8.74 | 8.15 | 0 | 0 | 0 | |
21/01/2014 |
8.74
|
6,000 | 8.06 | 8.82 | 8.74 | 3,000 | 0 | 0.0 | |
20/01/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/01/2014 |
8.06
|
10,000 | 8.65 | 8.65 | 8.06 | 0 | 0 | 0 | |
16/01/2014 |
8.65
|
5,100 | 8.06 | 8.82 | 7.81 | 1,100 | 0 | 0.0 | |
15/01/2014 |
8.06
|
12,000 | 7.39 | 8.06 | 6.80 | 0 | 0 | 0 | |
14/01/2014 |
7.39
|
10,000 | 6.72 | 7.39 | 6.97 | 0 | 1,100 | -0.0 | |
13/01/2014 |
6.72
|
9,400 | 6.13 | 6.72 | 6.05 | 2,000 | 0 | 0.0 | |
10/01/2014 |
6.13
|
8,500 | 6.05 | 6.13 | 6.05 | 2,500 | 0 | 0.0 | |
09/01/2014 |
6.05
|
3,300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
08/01/2014 |
6.05
|
1,200 | 6.30 | 6.30 | 6.05 | 0 | 0 | 0 | |
07/01/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/01/2014 |
6.30
|
2,900 | 6.22 | 6.30 | 6.30 | 900 | 0 | 0.0 | |
03/01/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
02/01/2014 |
6.22
|
300 | 5.88 | 6.22 | 6.22 | 100 | 0 | 0.0 | |
31/12/2013 |
5.88
|
8,000 | 5.80 | 5.88 | 5.71 | 5,000 | 0 | 0.0 | |
30/12/2013 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 2,000 | 0 | 0.0 | |
27/12/2013 |
5.80
|
14,700 | 6.38 | 6.38 | 5.80 | 13,700 | 0 | 0.1 | |
26/12/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
25/12/2013 |
6.38
|
10,000 | 6.64 | 6.64 | 6.38 | 10,000 | 0 | 0.1 | |
24/12/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
23/12/2013 |
6.64
|
11,300 | 6.47 | 6.64 | 6.47 | 11,000 | 0 | 0.1 | |
20/12/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
19/12/2013 |
6.47
|
3,500 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
18/12/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/12/2013 |
6.47
|
2,100 | 6.72 | 6.72 | 6.47 | 2,100 | 0 | 0.0 | |
16/12/2013 |
6.72
|
5,000 | 6.47 | 6.72 | 6.72 | 5,000 | 0 | 0.0 | |
13/12/2013 |
6.47
|
8,900 | 6.72 | 6.72 | 6.38 | 8,200 | 0 | 0.1 | |
12/12/2013 |
6.72
|
20,300 | 6.89 | 6.89 | 6.47 | 17,300 | 0 | 0.1 | |
11/12/2013 |
6.89
|
3,400 | 6.72 | 6.89 | 6.72 | 1,500 | 0 | 0.0 | |
10/12/2013 |
6.72
|
4,500 | 6.72 | 6.72 | 6.72 | 3,400 | 0 | 0.0 | |
09/12/2013 |
6.72
|
2,900 | 6.22 | 6.72 | 6.22 | 1,100 | 0 | 0.0 | |
06/12/2013 |
6.22
|
6,410 | 5.80 | 6.22 | 5.71 | 5,800 | 0 | 0.0 | |
05/12/2013 |
5.80
|
12,210 | 5.71 | 5.88 | 5.71 | 0 | 0 | 0 | |
04/12/2013 |
5.71
|
4,720 | 5.21 | 5.71 | 5.63 | 4,000 | 0 | 0.0 | |
03/12/2013 |
5.21
|
1,500 | 4.79 | 5.21 | 4.70 | 200 | 0 | 0.0 | |
02/12/2013 |
4.79
|
1,700 | 4.37 | 4.79 | 4.54 | 0 | 0 | 0 | |
29/11/2013 |
4.37
|
200 | 4.28 | 4.62 | 4.37 | 100 | 0 | 0.0 | |
28/11/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/11/2013 |
4.28
|
760 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 | |
26/11/2013 |
4.28
|
1,000 | 4.37 | 4.37 | 4.28 | 1,000 | 0 | 0.0 |