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) |
-1.40 | -16.47% | 15,200 | 0 | 0 |
7.10
10
8.50
|
2 tháng
(2024-07-22) |
-1.40 | -16.47% | 16,300 | 0 | 0 |
7.10
10.90
8.50
|
3 tháng
(2024-06-21) |
-0.60 | -7.79% | 25,000 | 0 | 0 |
6.80
10.90
8.50
|
6 tháng
(2024-03-25) |
-2.70 | -27.55% | 107,967 | 500 | 0.0 |
5.90
10.90
8.50
|
12 tháng
(2023-09-25) |
1.40 | 24.56% | 111,691 | 500 | 0.0 |
5.70
10.90
8.50
|
24 tháng
(2022-09-30) |
0.70 | 10.94% | 222,513 | 1,900 | 0.0 |
3.70
10.90
8.50
|
36 tháng
(2021-10-05) |
2.90 | 69.05% | 342,553 | 1,900 | 0.0 |
3.70
10.90
8.50
|
60 tháng
(2019-10-16) |
3 | 73.17% | 533,123 | -7,500 | -0.0 |
3.20
10.90
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
5.59
|
300 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
18/09/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/09/2014 |
6.17
|
600 | 5.81 | 6.17 | 5.81 | 0 | 0 | 0 | |
16/09/2014 |
5.81
|
2,110 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
15/09/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
12/09/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/09/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
10/09/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/09/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/09/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
05/09/2014 |
6.46
|
3,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/09/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
03/09/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
27/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
26/08/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
25/08/2014 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/08/2014 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/08/2014 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/08/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/08/2014 |
5.59
|
600 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
18/08/2014 |
5.09
|
2,800 | 5.52 | 5.52 | 5.09 | 0 | 0 | 0 | |
15/08/2014 |
5.02
|
1,100 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 | |
14/08/2014 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
13/08/2014 |
5.31
|
300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
12/08/2014 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/08/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
08/08/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
07/08/2014 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/08/2014 |
4.95
|
300 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/08/2014 |
5.31
|
300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
04/08/2014 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
01/08/2014 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
31/07/2014 |
5.88
|
1,400 | 5.81 | 5.88 | 5.81 | 0 | 0 | 0 | |
30/07/2014 |
6.38
|
4,200 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/07/2014 |
7.03
|
500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
28/07/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
25/07/2014 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
24/07/2014 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/07/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
22/07/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
21/07/2014 |
6.53
|
1,200 | 6.03 | 6.53 | 6.03 | 0 | 0 | 0 | |
18/07/2014 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
17/07/2014 |
7.39
|
200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
16/07/2014 |
6.81
|
200 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/07/2014 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
14/07/2014 |
6.24
|
2,700 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/07/2014 |
5.95
|
300 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 | |
10/07/2014 |
5.67
|
2,715 | 6.03 | 6.10 | 5.67 | 0 | 0 | 0 | |
09/07/2014 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
08/07/2014 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
07/07/2014 |
4.81
|
700 | 5.74 | 5.74 | 4.81 | 0 | 0 | 0 | |
04/07/2014 |
5.24
|
400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
03/07/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
02/07/2014 |
5.81
|
15,700 | 5.88 | 6.03 | 5.81 | 0 | 0 | 0 | |
01/07/2014 |
5.88
|
120 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
30/06/2014 |
5.95
|
4,800 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/06/2014 |
5.88
|
20,000 | 5.81 | 5.88 | 5.81 | 0 | 0 | 0 | |
26/06/2014 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
25/06/2014 |
6.03
|
1,000 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 | |
24/06/2014 |
5.74
|
1,300 | 5.95 | 5.95 | 5.38 | 0 | 0 | 0 | |
23/06/2014 |
5.74
|
1,500 | 5.67 | 5.74 | 5.59 | 0 | 0 | 0 | |
20/06/2014 |
6.03
|
1,500 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
19/06/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
18/06/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
17/06/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
16/06/2014 |
6.46
|
104 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
13/06/2014 |
6.24
|
200 | 6.31 | 6.31 | 6.24 | 0 | 0 | 0 | |
12/06/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
11/06/2014 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
10/06/2014 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
09/06/2014 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
06/06/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
05/06/2014 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 18 | -0.0 | |
04/06/2014 |
6.31
|
1,400 | 5.45 | 6.31 | 5.45 | 0 | 0 | 0 | |
03/06/2014 |
5.95
|
1,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
02/06/2014 |
6.60
|
396 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
30/05/2014 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
29/05/2014 |
6.24
|
400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
27/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
23/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
22/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
20/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
13/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
09/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
08/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
07/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/05/2014 |
6.89
|
500 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
06/05/2014 |
6.53
|
2,000 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 | |
05/05/2014 |
6.34
|
1,200 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 | |
29/04/2014 |
6.59
|
8,400 | 6.53 | 6.59 | 6.53 | 0 | 0 | 0 | |
28/04/2014 |
6.84
|
2,500 | 6.78 | 6.84 | 6.78 | 0 | 0 | 0 |