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 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.55
|
5,800 | 6.76 | 6.76 | 6.52 | 0 | 0 | 0 | |
18/09/2014 |
6.76
|
700 | 6.69 | 6.87 | 6.76 | 0 | 0 | 0 | |
17/09/2014 |
6.69
|
2,800 | 6.94 | 6.94 | 6.55 | 0 | 0 | 0 | |
16/09/2014 |
6.94
|
2,400 | 7.01 | 7.01 | 6.31 | 0 | 0 | 0 | |
15/09/2014 |
7.01
|
600 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/09/2014 |
7.01
|
2,300 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 | |
11/09/2014 |
7.08
|
1,600 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
10/09/2014 |
7.11
|
700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/09/2014 |
7.11
|
2,800 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 | |
08/09/2014 |
7.32
|
1,800 | 7.25 | 7.32 | 7.11 | 0 | 0 | 0 | |
05/09/2014 |
7.25
|
7,500 | 7.82 | 7.82 | 7.25 | 0 | 0 | 0 | |
04/09/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
03/09/2014 |
7.82
|
1,400 | 7.71 | 8.03 | 7.43 | 0 | 0 | 0 | |
29/08/2014 |
7.71
|
2,600 | 7.39 | 7.71 | 7.36 | 0 | 0 | 0 | |
28/08/2014 |
7.39
|
4,000 | 7.36 | 7.50 | 7.29 | 0 | 0 | 0 | |
27/08/2014 |
7.36
|
8,600 | 7.36 | 7.36 | 7.04 | 0 | 0 | 0 | |
26/08/2014 |
7.36
|
8,000 | 7.61 | 7.61 | 7.36 | 0 | 0 | 0 | |
25/08/2014 |
7.61
|
15,300 | 7.43 | 7.68 | 7.39 | 0 | 0 | 0 | |
22/08/2014 |
7.43
|
13,300 | 7.92 | 8.62 | 7.36 | 0 | 0 | 0 | |
21/08/2014 |
7.92
|
21,350 | 7.22 | 7.92 | 7.36 | 0 | 0 | 0 | |
20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/3 (Volume + 75%, Ratio=0.75) | |||||||||
20/08/2014 |
7.22
|
47,800 | 8.77 | 8.77 | 6.66 | 0 | 500 | -0.0 | |
19/08/2014 |
8.77
|
9,500 | 8.87 | 8.93 | 8.62 | 0 | 0 | 0 | |
18/08/2014 |
8.87
|
5,500 | 8.87 | 9.10 | 8.54 | 0 | 200 | -0.0 | |
15/08/2014 |
8.87
|
7,700 | 9.12 | 9.30 | 8.81 | 0 | 0 | 0 | |
14/08/2014 |
9.12
|
6,638 | 9.20 | 9.20 | 8.91 | 0 | 0 | 0 | |
13/08/2014 |
9.20
|
14,400 | 9.12 | 9.20 | 9.01 | 0 | 0 | 0 | |
12/08/2014 |
9.12
|
68,900 | 8.40 | 9.22 | 9.12 | 400 | 0 | 0.0 | |
11/08/2014 |
8.40
|
9,338 | 7.64 | 8.40 | 7.83 | 0 | 0 | 0 | |
08/08/2014 |
7.64
|
11,600 | 7.42 | 7.83 | 7.34 | 0 | 0 | 0 | |
07/08/2014 |
7.42
|
2,900 | 7.44 | 7.44 | 7.09 | 0 | 0 | 0 | |
06/08/2014 |
7.44
|
2,800 | 7.64 | 7.81 | 7.24 | 0 | 0 | 0 | |
05/08/2014 |
7.64
|
200 | 7.34 | 7.64 | 7.11 | 0 | 0 | 0 | |
04/08/2014 |
7.34
|
4,700 | 7.05 | 7.34 | 7.05 | 0 | 0 | 0 | |
01/08/2014 |
7.05
|
1,500 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 | |
31/07/2014 |
6.95
|
3,300 | 6.72 | 6.95 | 6.76 | 0 | 0 | 0 | |
30/07/2014 |
6.72
|
300 | 6.95 | 6.95 | 6.70 | 0 | 0 | 0 | |
29/07/2014 |
6.95
|
100 | 6.68 | 6.95 | 6.95 | 0 | 0 | 0 | |
28/07/2014 |
6.68
|
2,200 | 7.05 | 7.05 | 6.68 | 0 | 0 | 0 | |
25/07/2014 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/07/2014 |
7.05
|
600 | 6.68 | 7.05 | 6.68 | 0 | 0 | 0 | |
23/07/2014 |
6.68
|
7,410 | 6.07 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/07/2014 |
6.07
|
1,000 | 5.52 | 6.07 | 6.07 | 0 | 0 | 0 | |
21/07/2014 |
5.52
|
100 | 5.87 | 5.87 | 5.52 | 0 | 0 | 0 | |
18/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
17/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
16/07/2014 |
5.87
|
4,100 | 5.87 | 6.07 | 5.87 | 0 | 0 | 0 | |
15/07/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
14/07/2014 |
5.87
|
100 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 | |
11/07/2014 |
5.91
|
1,000 | 6.56 | 6.56 | 5.91 | 0 | 0 | 0 | |
10/07/2014 |
6.56
|
400 | 6.05 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/07/2014 |
6.05
|
300 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 | |
08/07/2014 |
5.80
|
8,410 | 6.42 | 6.56 | 5.80 | 0 | 0 | 0 | |
07/07/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
04/07/2014 |
6.42
|
100 | 5.87 | 6.42 | 6.42 | 0 | 0 | 0 | |
03/07/2014 |
5.87
|
52,500 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
02/07/2014 |
5.87
|
26,100 | 5.82 | 6.05 | 5.87 | 0 | 0 | 0 | |
01/07/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
30/06/2014 |
5.82
|
100 | 5.68 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/06/2014 |
5.68
|
100 | 5.38 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
24/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
23/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
20/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
19/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
18/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
17/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
16/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/06/2014 |
5.38
|
500 | 4.89 | 5.38 | 5.38 | 0 | 0 | 0 | |
12/06/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
11/06/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
10/06/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
09/06/2014 |
4.89
|
200 | 5.21 | 5.21 | 4.89 | 0 | 0 | 0 | |
06/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
05/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
04/06/2014 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
03/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
02/06/2014 |
5.21
|
1,638 | 5.19 | 5.29 | 5.21 | 0 | 0 | 0 | |
30/05/2014 |
5.19
|
500 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 | |
29/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
28/05/2014 |
5.29
|
1,800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
27/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
26/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
23/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
22/05/2014 |
5.29
|
1,000 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 | |
21/05/2014 |
5.36
|
100 | 5.38 | 5.38 | 5.36 | 0 | 0 | 0 | |
20/05/2014 |
5.38
|
1,000 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
19/05/2014 |
5.48
|
800 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
16/05/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
15/05/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/05/2014 |
5.48
|
900 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/05/2014 |
5.48
|
1,000 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 | |
12/05/2014 |
5.58
|
1,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
09/05/2014 |
5.58
|
2,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
08/05/2014 |
5.58
|
1,300 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
07/05/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
06/05/2014 |
5.68
|
2,100 | 5.68 | 5.78 | 5.68 | 0 | 0 | 0 | |
05/05/2014 |
5.68
|
1,800 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 | |
29/04/2014 |
5.68
|
3,800 | 5.68 | 5.78 | 5.68 | 0 | 0 | 0 | |
28/04/2014 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |