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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
8.41
|
700 | 7.67 | 8.41 | 8.41 | 0 | 0 | 0 | |
24/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
23/04/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
22/04/2014 |
7.67
|
100 | 8.52 | 8.52 | 7.67 | 0 | 0 | 0 | |
21/04/2014 |
8.52
|
200 | 9.37 | 9.37 | 8.52 | 0 | 0 | 0 | |
18/04/2014 |
9.37
|
1,200 | 8.52 | 9.37 | 8.52 | 0 | 0 | 0 | |
17/04/2014 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
16/04/2014 |
8.52
|
2,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
15/04/2014 |
8.52
|
600 | 8.16 | 8.52 | 7.45 | 0 | 0 | 0 | |
14/04/2014 |
8.16
|
500 | 7.81 | 8.16 | 8.16 | 0 | 0 | 0 | |
11/04/2014 |
7.81
|
400 | 7.10 | 7.81 | 7.81 | 0 | 0 | 0 | |
10/04/2014 |
7.10
|
300 | 7.81 | 7.81 | 7.10 | 0 | 0 | 0 | |
08/04/2014 |
7.81
|
200 | 8.16 | 8.16 | 7.81 | 0 | 0 | 0 | |
07/04/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
04/04/2014 |
8.16
|
600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
03/04/2014 |
8.16
|
9,520 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
02/04/2014 |
8.34
|
100 | 8.16 | 8.34 | 8.34 | 0 | 0 | 0 | |
01/04/2014 |
8.16
|
5,500 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
31/03/2014 |
8.16
|
5,200 | 8.16 | 8.16 | 7.81 | 0 | 0 | 0 | |
28/03/2014 |
8.16
|
100 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
27/03/2014 |
8.34
|
2,700 | 8.16 | 8.87 | 8.34 | 0 | 0 | 0 | |
26/03/2014 |
8.16
|
11,060 | 7.67 | 8.16 | 8.16 | 0 | 0 | 0 | |
25/03/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
24/03/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
21/03/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
20/03/2014 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
19/03/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
18/03/2014 |
7.67
|
2,000 | 8.52 | 8.52 | 7.67 | 0 | 0 | 0 | |
17/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
14/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
13/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
12/03/2014 |
8.52
|
90 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
10/03/2014 |
8.52
|
900 | 7.81 | 8.52 | 8.52 | 0 | 0 | 0 | |
07/03/2014 |
7.81
|
100 | 7.35 | 7.81 | 7.81 | 0 | 0 | 0 | |
06/03/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
05/03/2014 |
7.35
|
100 | 6.71 | 7.35 | 7.35 | 0 | 0 | 0 | |
04/03/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/03/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/03/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/02/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
27/02/2014 |
6.71
|
70 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
26/02/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/02/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
24/02/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/02/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
20/02/2014 |
6.71
|
100 | 6.10 | 6.71 | 6.71 | 0 | 0 | 0 | |
19/02/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
18/02/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
17/02/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
14/02/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
13/02/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
12/02/2014 |
6.10
|
70 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/02/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
10/02/2014 |
6.10
|
175 | 6.64 | 6.64 | 6.10 | 0 | 0 | 0 | |
07/02/2014 |
6.64
|
100 | 7.38 | 7.38 | 6.64 | 0 | 0 | 0 | |
06/02/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/01/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/01/2014 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/01/2014 |
7.38
|
200 | 7.41 | 7.41 | 7.38 | 0 | 0 | 0 | |
22/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
21/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
20/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
17/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
14/01/2014 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
13/01/2014 |
7.41
|
100 | 6.74 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/01/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
09/01/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
08/01/2014 |
6.74
|
200 | 6.74 | 7.38 | 6.74 | 0 | 0 | 0 | |
07/01/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/01/2014 |
6.74
|
1,100 | 6.77 | 6.77 | 6.74 | 0 | 0 | 0 | |
03/01/2014 |
6.77
|
110 | 6.16 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/01/2014 |
6.16
|
8,100 | 5.62 | 6.16 | 6.16 | 0 | 0 | 0 | |
31/12/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/12/2013 |
5.62
|
100 | 6.13 | 6.13 | 5.62 | 0 | 0 | 0 | |
27/12/2013 |
6.13
|
390 | 6.68 | 7.32 | 6.13 | 0 | 0 | 0 | |
26/12/2013 |
6.68
|
200 | 7.38 | 7.38 | 6.68 | 0 | 0 | 0 | |
25/12/2013 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/12/2013 |
7.38
|
100 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
23/12/2013 |
7.77
|
1,200 | 7.80 | 7.80 | 7.03 | 0 | 0 | 0 | |
20/12/2013 |
7.80
|
100 | 8.67 | 8.67 | 7.80 | 0 | 0 | 0 | |
19/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
18/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
17/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
16/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
12/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
11/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
10/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
09/12/2013 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
06/12/2013 |
8.67
|
100 | 8.79 | 8.79 | 8.67 | 0 | 0 | 0 | |
05/12/2013 |
8.79
|
200 | 8.15 | 8.79 | 7.35 | 0 | 0 | 0 | |
04/12/2013 |
8.15
|
200 | 7.48 | 8.15 | 7.12 | 0 | 0 | 0 | |
03/12/2013 |
7.48
|
220 | 6.80 | 7.48 | 7.48 | 0 | 0 | 0 | |
02/12/2013 |
6.80
|
78,400 | 6.19 | 6.80 | 5.58 | 0 | 0 | 0 | |
29/11/2013 |
6.19
|
2,600 | 5.65 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/11/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
27/11/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
26/11/2013 |
5.65
|
88,000 | 5.13 | 5.65 | 4.81 | 0 | 0 | 0 |