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) |
0 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
5.13
|
2,300 | 5.13 | 5.27 | 5.13 | 500 | 0 | 0.0 | |
24/04/2014 |
5.13
|
3,300 | 5.30 | 5.30 | 5.13 | 1,300 | 0 | 0.0 | |
23/04/2014 |
5.30
|
300 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 | |
22/04/2014 |
5.20
|
2,800 | 5.06 | 5.20 | 5.06 | 2,500 | 0 | 0.0 | |
21/04/2014 |
5.06
|
18,700 | 5.06 | 5.10 | 5.06 | 2,500 | 0 | 0.0 | |
18/04/2014 |
5.06
|
22,300 | 5.10 | 5.13 | 5.06 | 400 | 0 | 0.0 | |
17/04/2014 |
5.10
|
9,800 | 5.13 | 5.13 | 5.06 | 2,500 | 0 | 0.0 | |
16/04/2014 |
5.13
|
6,100 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 | |
15/04/2014 |
5.17
|
300 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 | |
14/04/2014 |
5.27
|
3,900 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 | |
11/04/2014 |
5.27
|
700 | 5.30 | 5.30 | 4.99 | 0 | 0 | 0 | |
10/04/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/04/2014 |
5.30
|
800 | 4.93 | 5.30 | 5.13 | 100 | 0 | 0.0 | |
07/04/2014 |
4.93
|
3,101 | 5.41 | 5.41 | 4.93 | 400 | 0 | 0.0 | |
04/04/2014 |
5.41
|
900 | 5.44 | 5.44 | 4.93 | 0 | 0 | 0 | |
03/04/2014 |
5.44
|
1,000 | 5.30 | 5.44 | 5.44 | 0 | 0 | 0 | |
02/04/2014 |
5.30
|
1,700 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 | |
01/04/2014 |
5.47
|
9,110 | 5.44 | 5.47 | 5.41 | 5,200 | 0 | 0.1 | |
31/03/2014: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
31/03/2014 |
5.44
|
7,300 | 5.41 | 5.88 | 5.41 | 0 | 0 | 0 | |
28/03/2014 |
5.41
|
23,900 | 5.41 | 5.41 | 5.37 | 1,400 | 0 | 0.0 | |
27/03/2014 |
5.41
|
11,225 | 5.41 | 5.44 | 5.28 | 1,200 | 0 | 0.0 | |
26/03/2014 |
5.41
|
21,840 | 5.50 | 5.50 | 5.25 | 7,600 | 0 | 0.1 | |
25/03/2014 |
5.50
|
29,100 | 5.44 | 5.53 | 5.47 | 14,300 | 0 | 0.3 | |
24/03/2014 |
5.44
|
32,460 | 5.31 | 5.44 | 5.34 | 500 | 0 | 0.0 | |
21/03/2014 |
5.31
|
12,000 | 5.31 | 5.31 | 5.28 | 1,600 | 0 | 0.0 | |
20/03/2014 |
5.31
|
22,850 | 5.28 | 5.44 | 5.28 | 10,000 | 0 | 0.2 | |
19/03/2014 |
5.28
|
33,700 | 5.28 | 5.28 | 5.22 | 7,300 | 0 | 0.1 | |
18/03/2014 |
5.28
|
26,400 | 5.25 | 5.28 | 5.13 | 100 | 0 | 0.0 | |
17/03/2014 |
5.25
|
21,120 | 5.19 | 5.28 | 5.16 | 1,000 | 0 | 0.0 | |
14/03/2014 |
5.19
|
21,025 | 5.41 | 5.41 | 5.19 | 3,200 | 0 | 0.1 | |
13/03/2014 |
5.41
|
108,800 | 5.04 | 5.50 | 5.10 | 0 | 0 | 0 | |
12/03/2014 |
5.04
|
7,900 | 5.07 | 5.07 | 5.04 | 0 | 0 | 0 | |
11/03/2014 |
5.07
|
19,800 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 | |
10/03/2014 |
5.07
|
7,600 | 5.10 | 5.10 | 5.01 | 1,000 | 0 | 0.0 | |
07/03/2014 |
5.10
|
6,300 | 4.98 | 5.13 | 4.98 | 0 | 0 | 0 | |
06/03/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/03/2014 |
4.98
|
2,300 | 4.98 | 5.01 | 4.98 | 0 | 0 | 0 | |
04/03/2014 |
4.98
|
14,800 | 4.94 | 4.98 | 4.91 | 0 | 0 | 0 | |
03/03/2014 |
4.94
|
2,200 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
28/02/2014 |
4.98
|
3,200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/02/2014 |
4.98
|
31,200 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 | |
26/02/2014 |
5.04
|
4,700 | 4.98 | 5.04 | 4.91 | 0 | 0 | 0 | |
25/02/2014 |
4.98
|
2,800 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 | |
24/02/2014 |
5.10
|
12,400 | 5.22 | 5.22 | 5.04 | 0 | 0 | 0 | |
21/02/2014 |
5.22
|
13,000 | 4.91 | 5.22 | 4.85 | 0 | 0 | 0 | |
20/02/2014 |
4.91
|
37,650 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 | |
19/02/2014 |
5.04
|
6,525 | 4.94 | 5.13 | 5.01 | 0 | 0 | 0 | |
18/02/2014 |
4.94
|
3,400 | 4.91 | 4.94 | 4.91 | 0 | 0 | 0 | |
17/02/2014 |
4.91
|
8,000 | 4.85 | 5.01 | 4.91 | 0 | 0 | 0 | |
14/02/2014 |
4.85
|
5,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 | |
13/02/2014 |
5.04
|
4,650 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 | |
12/02/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
11/02/2014 |
5.13
|
1,000 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 | |
10/02/2014 |
5.07
|
7,000 | 4.91 | 5.07 | 4.94 | 3,000 | 0 | 0.0 | |
07/02/2014 |
4.91
|
2,700 | 4.91 | 4.91 | 4.91 | 800 | 0 | 0.0 | |
06/02/2014 |
4.91
|
5,800 | 4.76 | 4.91 | 4.76 | 1,200 | 0 | 0.0 | |
27/01/2014 |
4.76
|
300 | 4.76 | 4.82 | 4.76 | 0 | 0 | 0 | |
24/01/2014 |
4.76
|
6,900 | 4.61 | 4.76 | 4.61 | 0 | 0 | 0 | |
23/01/2014 |
4.61
|
4,900 | 4.61 | 4.64 | 4.61 | 0 | 0 | 0 | |
22/01/2014 |
4.61
|
2,100 | 4.73 | 4.76 | 4.61 | 0 | 0 | 0 | |
21/01/2014 |
4.73
|
13,800 | 4.48 | 4.76 | 4.48 | 10,000 | 0 | 0.2 | |
20/01/2014 |
4.48
|
3,400 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 | |
17/01/2014 |
4.61
|
10,500 | 4.51 | 4.73 | 4.58 | 0 | 0 | 0 | |
16/01/2014 |
4.51
|
25,900 | 4.12 | 4.51 | 4.15 | 0 | 0 | 0 | |
15/01/2014 |
4.12
|
2,700 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
14/01/2014 |
4.12
|
1,000 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 | |
13/01/2014 |
4.15
|
600 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/01/2014 |
4.15
|
1,500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
09/01/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
08/01/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/01/2014 |
4.15
|
200 | 4.18 | 4.18 | 3.96 | 0 | 0 | 0 | |
06/01/2014 |
4.18
|
1,100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
03/01/2014 |
4.18
|
2,600 | 4.08 | 4.18 | 4.12 | 0 | 0 | 0 | |
02/01/2014 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 700 | -0.0 | |
31/12/2013 |
4.08
|
1,100 | 4.05 | 4.08 | 4.08 | 0 | 0 | 0 | |
30/12/2013 |
4.05
|
3,600 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
27/12/2013 |
4.12
|
1,000 | 4.12 | 4.12 | 4.12 | 0 | 1,000 | -0.0 | |
26/12/2013 |
4.12
|
1,300 | 4.05 | 4.12 | 4.12 | 0 | 800 | -0.0 | |
25/12/2013 |
4.05
|
4,000 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 | |
24/12/2013 |
4.08
|
7,600 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
23/12/2013 |
4.12
|
3,300 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 | |
20/12/2013 |
4.15
|
8,100 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 | |
19/12/2013 |
4.18
|
200 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
18/12/2013 |
4.18
|
1,500 | 4.12 | 4.18 | 4.08 | 0 | 0 | 0 | |
17/12/2013 |
4.12
|
2,900 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
16/12/2013 |
4.18
|
1,200 | 4.08 | 4.18 | 4.08 | 0 | 100 | -0.0 | |
13/12/2013 |
4.08
|
600 | 4.12 | 4.15 | 4.08 | 0 | 0 | 0 | |
12/12/2013 |
4.12
|
1,600 | 4.02 | 4.12 | 4.02 | 0 | 0 | 0 | |
11/12/2013 |
4.02
|
12,100 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 | |
10/12/2013 |
4.12
|
300 | 4.12 | 4.12 | 4.02 | 100 | 0 | 0.0 | |
09/12/2013 |
4.12
|
2,300 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 | |
06/12/2013 |
3.99
|
12,400 | 4.08 | 4.08 | 3.99 | 1,300 | 0 | 0.0 | |
05/12/2013 |
4.08
|
4,200 | 4.15 | 4.15 | 3.99 | 500 | 0 | 0.0 | |
04/12/2013 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
03/12/2013 |
4.15
|
1,600 | 4.12 | 4.15 | 3.99 | 0 | 0 | 0 | |
02/12/2013 |
4.12
|
100 | 3.99 | 4.12 | 4.12 | 0 | 0 | 0 | |
29/11/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/11/2013 |
3.99
|
100 | 3.96 | 3.99 | 3.99 | 0 | 0 | 0 | |
27/11/2013 |
3.96
|
23,900 | 3.93 | 4.02 | 3.93 | 0 | 0 | 0 | |
26/11/2013 |
3.93
|
600 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |