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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
24/04/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
23/04/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
22/04/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
21/04/2014 |
6.31
|
200 | 5.94 | 6.44 | 6.31 | 0 | 0 | 0 | |
18/04/2014 |
5.94
|
5,100 | 6.31 | 6.31 | 5.70 | 5,100 | 0 | 0.1 | |
17/04/2014 |
6.31
|
100 | 6.11 | 6.31 | 6.31 | 0 | 0 | 0 | |
16/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
15/04/2014 |
6.11
|
200 | 6.14 | 6.14 | 5.57 | 100 | 100 | 0 | |
14/04/2014 |
6.14
|
7,600 | 6.41 | 6.41 | 5.80 | 7,600 | 100 | 0.1 | |
11/04/2014 |
6.41
|
8,000 | 6.48 | 6.48 | 6.31 | 8,000 | 100 | 0.2 | |
10/04/2014 |
6.48
|
4,700 | 6.44 | 6.48 | 6.44 | 0 | 0 | 0 | |
08/04/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
07/04/2014 |
6.44
|
9,200 | 6.38 | 6.44 | 6.34 | 500 | 0 | 0.0 | |
04/04/2014 |
6.38
|
2,600 | 6.41 | 6.44 | 6.38 | 200 | 0 | 0.0 | |
03/04/2014 |
6.41
|
2,900 | 6.38 | 6.41 | 6.41 | 1,200 | 0 | 0.0 | |
02/04/2014 |
6.38
|
11,500 | 6.38 | 6.44 | 6.31 | 8,300 | 0 | 0.2 | |
01/04/2014 |
6.38
|
33,500 | 6.31 | 6.41 | 5.70 | 23,300 | 100 | 0.4 | |
31/03/2014 |
6.31
|
400 | 6.31 | 6.31 | 6.31 | 400 | 0 | 0.0 | |
28/03/2014 |
6.31
|
6,300 | 6.38 | 6.38 | 6.14 | 300 | 0 | 0.0 | |
27/03/2014 |
6.38
|
8,700 | 6.38 | 6.38 | 6.11 | 8,100 | 0 | 0.1 | |
26/03/2014 |
6.38
|
500 | 6.48 | 6.48 | 6.00 | 300 | 0 | 0.0 | |
25/03/2014 |
6.48
|
11,708 | 6.14 | 6.75 | 6.07 | 2,100 | 0 | 0.0 | |
24/03/2014 |
6.14
|
27,920 | 5.60 | 6.14 | 5.73 | 11,900 | 10,000 | 0.0 | |
21/03/2014 |
5.60
|
3,500 | 6.04 | 6.04 | 5.60 | 2,000 | 0 | 0.0 | |
20/03/2014 |
6.04
|
500 | 6.04 | 6.04 | 5.57 | 200 | 0 | 0.0 | |
19/03/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/03/2014 |
6.04
|
1,000 | 6.07 | 6.07 | 6.04 | 0 | 0 | 0 | |
17/03/2014 |
6.07
|
14,400 | 5.57 | 6.07 | 5.57 | 0 | 200 | -0.0 | |
14/03/2014 |
5.57
|
2,692 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
13/03/2014 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/03/2014 |
5.57
|
1,300 | 5.80 | 5.80 | 5.57 | 0 | 0 | 0 | |
11/03/2014 |
5.80
|
2,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
10/03/2014 |
5.60
|
4,200 | 5.57 | 5.60 | 5.40 | 200 | 0 | 0.0 | |
07/03/2014 |
5.57
|
600 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
06/03/2014 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
05/03/2014 |
5.57
|
1,800 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
04/03/2014 |
5.57
|
1,700 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
03/03/2014 |
5.57
|
2,100 | 5.70 | 5.70 | 5.33 | 0 | 0 | 0 | |
28/02/2014 |
5.70
|
9,600 | 5.63 | 5.70 | 5.33 | 0 | 0 | 0 | |
27/02/2014 |
5.63
|
500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
26/02/2014: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
26/02/2014 |
5.63
|
1,700 | 5.43 | 5.90 | 4.89 | 0 | 0 | 0 | |
25/02/2014 |
5.43
|
2,207 | 5.52 | 5.58 | 5.43 | 0 | 0 | 0 | |
24/02/2014 |
5.52
|
23,200 | 5.34 | 5.52 | 5.22 | 10,000 | 0 | 0.2 | |
21/02/2014 |
5.34
|
3,000 | 5.34 | 5.34 | 5.19 | 0 | 0 | 0 | |
20/02/2014 |
5.34
|
17,900 | 5.40 | 5.40 | 5.22 | 0 | 0 | 0 | |
19/02/2014 |
5.40
|
32,200 | 5.25 | 5.40 | 5.22 | 0 | 0 | 0 | |
18/02/2014 |
5.25
|
8,700 | 5.22 | 5.25 | 5.22 | 0 | 0 | 0 | |
17/02/2014 |
5.22
|
7,900 | 5.06 | 5.28 | 5.06 | 0 | 0 | 0 | |
14/02/2014 |
5.06
|
600 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 | |
13/02/2014 |
5.06
|
3,500 | 5.09 | 5.15 | 5.06 | 0 | 0 | 0 | |
12/02/2014 |
5.09
|
1,227 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/02/2014 |
5.09
|
9,800 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 | |
10/02/2014 |
5.12
|
1,900 | 5.19 | 5.19 | 4.88 | 0 | 0 | 0 | |
07/02/2014 |
5.19
|
200 | 5.03 | 5.19 | 4.91 | 0 | 0 | 0 | |
06/02/2014 |
5.03
|
700 | 4.63 | 5.03 | 4.69 | 0 | 0 | 0 | |
27/01/2014 |
4.63
|
100 | 4.60 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/01/2014 |
4.60
|
1,600 | 4.39 | 4.60 | 4.60 | 0 | 0 | 0 | |
23/01/2014 |
4.39
|
500 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 | |
22/01/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
21/01/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
20/01/2014 |
4.48
|
600 | 4.30 | 4.60 | 4.48 | 0 | 0 | 0 | |
17/01/2014 |
4.30
|
800 | 4.36 | 4.36 | 4.30 | 0 | 700 | -0.0 | |
16/01/2014 |
4.36
|
500 | 4.82 | 4.82 | 4.36 | 0 | 0 | 0 | |
15/01/2014 |
4.82
|
1,100 | 4.51 | 4.82 | 4.54 | 0 | 500 | -0.0 | |
14/01/2014 |
4.51
|
600 | 4.48 | 4.51 | 4.48 | 0 | 0 | 0 | |
13/01/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/01/2014 |
4.48
|
400 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 | |
09/01/2014 |
4.54
|
300 | 4.57 | 4.57 | 4.54 | 0 | 0 | 0 | |
08/01/2014 |
4.57
|
200 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
07/01/2014 |
4.57
|
1,200 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0 | |
06/01/2014 |
4.57
|
10,100 | 4.91 | 4.91 | 4.42 | 0 | 0 | 0 | |
03/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
02/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
31/12/2013 |
4.91
|
200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/12/2013 |
4.91
|
200 | 4.69 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/12/2013 |
4.69
|
12,600 | 4.30 | 4.69 | 4.23 | 0 | 0 | 0 | |
26/12/2013 |
4.30
|
300 | 4.30 | 4.69 | 4.30 | 0 | 0 | 0 | |
25/12/2013 |
4.30
|
1,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
24/12/2013 |
4.60
|
100 | 4.45 | 4.60 | 4.60 | 0 | 0 | 0 | |
23/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
19/12/2013 |
4.45
|
1,800 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
18/12/2013 |
4.73
|
100 | 4.60 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/12/2013 |
4.60
|
900 | 4.66 | 4.73 | 4.33 | 0 | 0 | 0 | |
16/12/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
13/12/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
12/12/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
11/12/2013 |
4.66
|
2,300 | 4.36 | 4.66 | 4.14 | 0 | 0 | 0 | |
10/12/2013 |
4.36
|
2,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
09/12/2013 |
4.36
|
1,200 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 | |
06/12/2013 |
4.54
|
100 | 4.82 | 4.82 | 4.54 | 0 | 0 | 0 | |
05/12/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/12/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/12/2013 |
4.82
|
2,000 | 4.57 | 4.82 | 4.26 | 0 | 0 | 0 | |
02/12/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
29/11/2013 |
4.57
|
6,100 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 | |
28/11/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
27/11/2013 |
4.57
|
400 | 4.45 | 4.57 | 4.36 | 0 | 0 | 0 | |
26/11/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |