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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
5.75
|
250 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/09/2014 |
5.75
|
2,720 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 | |
15/09/2014 |
5.80
|
2,910 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 | |
12/09/2014 |
5.84
|
5,150 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 | |
11/09/2014 |
5.80
|
4,150 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 | |
10/09/2014 |
5.80
|
4,740 | 5.66 | 5.80 | 5.66 | 0 | 0 | 0 | |
09/09/2014 |
5.66
|
7,650 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
08/09/2014 |
5.80
|
30 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 | |
05/09/2014 |
5.80
|
8,080 | 5.89 | 5.93 | 5.71 | 0 | 0 | 0 | |
04/09/2014 |
5.89
|
4,810 | 5.84 | 6.07 | 5.89 | 0 | 0 | 0 | |
03/09/2014 |
5.84
|
3,320 | 5.80 | 5.89 | 5.71 | 0 | 0 | 0 | |
29/08/2014 |
5.80
|
3,800 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
28/08/2014 |
5.80
|
3,090 | 5.66 | 5.84 | 5.71 | 0 | 0 | 0 | |
27/08/2014 |
5.66
|
5,250 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
26/08/2014 |
5.75
|
8,890 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 | |
25/08/2014 |
5.93
|
4,600 | 5.84 | 5.93 | 5.84 | 0 | 0 | 0 | |
22/08/2014 |
5.84
|
2,050 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 | |
21/08/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/08/2014 |
6.02
|
5,940 | 5.71 | 6.02 | 5.98 | 0 | 0 | 0 | |
19/08/2014 |
5.71
|
3,020 | 5.71 | 5.71 | 5.67 | 0 | 0 | 0 | |
18/08/2014 |
5.71
|
11,310 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
15/08/2014 |
5.79
|
6,140 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 | |
14/08/2014 |
5.92
|
5,060 | 5.96 | 6.21 | 5.92 | 0 | 0 | 0 | |
13/08/2014 |
5.96
|
8,360 | 6.04 | 6.08 | 5.96 | 0 | 0 | 0 | |
12/08/2014 |
6.04
|
3,710 | 5.83 | 6.04 | 5.88 | 0 | 0 | 0 | |
11/08/2014 |
5.83
|
9,260 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 | |
08/08/2014 |
5.83
|
19,600 | 5.46 | 5.83 | 5.58 | 0 | 0 | 0 | |
07/08/2014 |
5.46
|
4,010 | 5.50 | 5.50 | 5.29 | 0 | 0 | 0 | |
06/08/2014 |
5.50
|
4,410 | 5.42 | 5.50 | 5.29 | 0 | 0 | 0 | |
05/08/2014 |
5.42
|
7,050 | 5.63 | 5.63 | 5.29 | 0 | 0 | 0 | |
04/08/2014 |
5.63
|
2,510 | 5.63 | 5.63 | 5.46 | 0 | 0 | 0 | |
01/08/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
31/07/2014 |
5.63
|
8,690 | 5.58 | 5.63 | 5.38 | 0 | 0 | 0 | |
30/07/2014 |
5.58
|
6,710 | 5.42 | 5.58 | 5.38 | 0 | 0 | 0 | |
29/07/2014 |
5.42
|
5,710 | 5.79 | 5.79 | 5.42 | 0 | 0 | 0 | |
28/07/2014 |
5.79
|
6,020 | 5.54 | 5.79 | 5.29 | 0 | 0 | 0 | |
25/07/2014 |
5.54
|
5,510 | 5.46 | 5.54 | 5.46 | 0 | 0 | 0 | |
24/07/2014 |
5.46
|
3,210 | 5.42 | 5.46 | 5.42 | 0 | 0 | 0 | |
23/07/2014 |
5.42
|
6,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
22/07/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/07/2014 |
5.42
|
3,200 | 5.46 | 5.54 | 5.42 | 0 | 0 | 0 | |
18/07/2014 |
5.46
|
3,700 | 5.46 | 5.46 | 5.42 | 0 | 0 | 0 | |
17/07/2014 |
5.46
|
14,820 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
16/07/2014 |
5.63
|
660 | 5.58 | 5.63 | 5.42 | 0 | 0 | 0 | |
15/07/2014 |
5.58
|
2,020 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
14/07/2014 |
5.63
|
3,020 | 5.54 | 5.63 | 5.50 | 0 | 0 | 0 | |
11/07/2014 |
5.54
|
4,800 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 | |
10/07/2014 |
5.63
|
4,020 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 | |
09/07/2014 |
5.67
|
2,500 | 5.58 | 5.67 | 5.67 | 0 | 0 | 0 | |
08/07/2014 |
5.58
|
3,370 | 5.83 | 5.83 | 5.58 | 0 | 0 | 0 | |
07/07/2014 |
5.83
|
17,810 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 | |
04/07/2014 |
5.75
|
79,460 | 5.38 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/07/2014 |
5.38
|
16,550 | 5.04 | 5.38 | 5.33 | 0 | 0 | 0 | |
02/07/2014 |
5.04
|
3,120 | 5.04 | 5.04 | 5.04 | 2,000 | 0 | 0.0 | |
01/07/2014 |
5.04
|
5,380 | 4.88 | 5.04 | 4.67 | 0 | 4,380 | -0.0 | |
30/06/2014 |
4.88
|
7,620 | 4.83 | 4.88 | 4.67 | 0 | 4,620 | -0.1 | |
27/06/2014 |
4.83
|
5,190 | 5.00 | 5.00 | 4.79 | 0 | 2,680 | -0.0 | |
26/06/2014 |
5.00
|
7,600 | 5.17 | 5.29 | 5.00 | 0 | 4,600 | -0.1 | |
25/06/2014 |
5.17
|
6,220 | 5.25 | 5.25 | 5.04 | 0 | 3,720 | -0.0 | |
24/06/2014 |
5.25
|
3,400 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 | |
23/06/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
20/06/2014 |
5.42
|
10 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
19/06/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
18/06/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/06/2014 |
5.63
|
20 | 5.33 | 5.63 | 5.21 | 0 | 0 | 0 | |
16/06/2014 |
5.33
|
2,920 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 | |
13/06/2014 |
5.38
|
80 | 5.63 | 5.63 | 5.25 | 0 | 0 | 0 | |
12/06/2014 |
5.63
|
510 | 5.38 | 5.63 | 5.38 | 0 | 0 | 0 | |
11/06/2014 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 410 | 0 | 0.0 | |
10/06/2014 |
5.38
|
2,810 | 5.42 | 5.42 | 5.21 | 2,790 | 0 | 0.0 | |
09/06/2014 |
5.42
|
1,310 | 5.25 | 5.42 | 5.00 | 0 | 200 | -0.0 | |
06/06/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/06/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/06/2014 |
5.25
|
20 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 | |
03/06/2014 |
5.33
|
10 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 | |
02/06/2014 |
5.71
|
1,000 | 5.38 | 5.71 | 5.58 | 1,000 | 0 | 0.0 | |
30/05/2014 |
5.38
|
10 | 5.08 | 5.38 | 5.38 | 0 | 0 | 0 | |
29/05/2014 |
5.08
|
2,500 | 5.04 | 5.08 | 5.04 | 0 | 0 | 0 | |
28/05/2014 |
5.04
|
1,250 | 5.42 | 5.79 | 5.04 | 1,000 | 0 | 0.0 | |
27/05/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
26/05/2014 |
5.42
|
10 | 5.25 | 5.42 | 5.42 | 0 | 0 | 0 | |
23/05/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
22/05/2014 |
5.25
|
2,350 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
21/05/2014 |
5.25
|
600 | 4.92 | 5.25 | 5.25 | 0 | 0 | 0 | |
20/05/2014 |
4.92
|
300 | 4.63 | 4.92 | 4.92 | 0 | 0 | 0 | |
19/05/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/05/2014 |
4.63
|
10 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/05/2014 |
4.63
|
1,800 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 | |
14/05/2014 |
4.96
|
960 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 | |
13/05/2014 |
5.00
|
11,010 | 5.04 | 5.04 | 4.71 | 5,000 | 10,500 | -0.1 | |
12/05/2014 |
5.04
|
4,500 | 5.42 | 5.42 | 5.04 | 0 | 4,500 | -0.1 | |
09/05/2014 |
5.42
|
5,050 | 5.33 | 5.42 | 5.33 | 0 | 0 | 0 | |
08/05/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
07/05/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/05/2014 |
5.33
|
5,000 | 5.67 | 5.67 | 5.33 | 0 | 5,000 | -0.1 | |
05/05/2014 |
5.67
|
5,000 | 5.88 | 5.88 | 5.67 | 0 | 5,000 | -0.1 | |
29/04/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/04/2014 |
5.88
|
3,510 | 6.29 | 6.29 | 5.88 | 0 | 0 | 0 | |
25/04/2014 |
6.29
|
4,200 | 5.92 | 6.29 | 5.92 | 3,000 | 0 | 0.0 | |
24/04/2014 |
5.92
|
1,300 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 |