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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
18/09/2014 |
4.48
|
1,200 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 | |
17/09/2014 |
4.59
|
200 | 4.37 | 4.59 | 4.37 | 0 | 0 | 0 | |
16/09/2014 |
4.37
|
12,000 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 | |
15/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
15/09/2014 |
4.43
|
700 | 4.47 | 4.48 | 4.43 | 0 | 0 | 0 | |
12/09/2014 |
4.47
|
4,200 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
11/09/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
10/09/2014 |
4.47
|
523 | 4.32 | 4.62 | 4.47 | 0 | 0 | 0 | |
09/09/2014 |
4.32
|
800 | 4.32 | 4.67 | 4.32 | 0 | 0 | 0 | |
08/09/2014 |
4.32
|
5,700 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 | |
05/09/2014 |
4.32
|
6,600 | 4.22 | 4.32 | 4.27 | 0 | 0 | 0 | |
04/09/2014 |
4.22
|
2,300 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
03/09/2014 |
4.27
|
12,660 | 4.17 | 4.32 | 4.27 | 0 | 0 | 0 | |
29/08/2014 |
4.17
|
1,300 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
28/08/2014 |
4.37
|
100 | 4.32 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/08/2014 |
4.32
|
3 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
26/08/2014 |
4.32
|
300 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 | |
25/08/2014 |
4.37
|
40 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
22/08/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/08/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
20/08/2014 |
4.37
|
5,500 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 | |
19/08/2014 |
4.37
|
200 | 4.22 | 4.37 | 4.37 | 0 | 0 | 0 | |
18/08/2014 |
4.22
|
600 | 4.27 | 4.27 | 4.17 | 0 | 0 | 0 | |
15/08/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
14/08/2014 |
4.27
|
100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/08/2014 |
4.27
|
10,200 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 | |
12/08/2014 |
4.37
|
200 | 4.27 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/08/2014 |
4.27
|
10,000 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 | |
08/08/2014 |
4.42
|
11 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/08/2014 |
4.42
|
760 | 4.17 | 4.42 | 4.37 | 0 | 0 | 0 | |
06/08/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/08/2014 |
4.17
|
2,200 | 4.22 | 4.47 | 4.17 | 0 | 0 | 0 | |
05/08/2014 |
4.22
|
1,340 | 4.12 | 4.22 | 4.17 | 0 | 0 | 0 | |
04/08/2014 |
4.12
|
2,800 | 4.07 | 4.22 | 4.07 | 0 | 0 | 0 | |
01/08/2014 |
4.07
|
1,300 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 | |
31/07/2014 |
4.12
|
1,600 | 4.17 | 4.22 | 4.12 | 0 | 0 | 0 | |
30/07/2014 |
4.17
|
300 | 4.07 | 4.45 | 4.17 | 0 | 0 | 0 | |
29/07/2014 |
4.07
|
1,200 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 | |
28/07/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
25/07/2014 |
4.22
|
316 | 4.12 | 4.22 | 4.22 | 0 | 0 | 0 | |
24/07/2014 |
4.12
|
17,400 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 | |
23/07/2014 |
4.12
|
15,050 | 4.12 | 4.17 | 4.03 | 0 | 0 | 0 | |
22/07/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
21/07/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
18/07/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
17/07/2014 |
4.12
|
100 | 4.03 | 4.12 | 4.12 | 0 | 0 | 0 | |
16/07/2014 |
4.03
|
5,100 | 4.22 | 4.26 | 4.03 | 0 | 0 | 0 | |
15/07/2014 |
4.22
|
100 | 4.03 | 4.22 | 4.22 | 0 | 0 | 0 | |
14/07/2014 |
4.03
|
2,100 | 3.98 | 4.17 | 3.93 | 0 | 0 | 0 | |
11/07/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
10/07/2014 |
3.98
|
800 | 4.03 | 4.03 | 3.93 | 0 | 0 | 0 | |
09/07/2014 |
4.03
|
1,605 | 4.31 | 4.31 | 4.03 | 0 | 0 | 0 | |
08/07/2014 |
4.31
|
700 | 4.31 | 4.31 | 4.03 | 0 | 0 | 0 | |
07/07/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/07/2014 |
4.31
|
200 | 3.98 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/07/2014 |
3.98
|
900 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 | |
02/07/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
01/07/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
30/06/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
27/06/2014 |
4.03
|
40 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
26/06/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
25/06/2014 |
4.03
|
200 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 | |
24/06/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
23/06/2014 |
4.17
|
200 | 3.88 | 4.22 | 4.17 | 0 | 0 | 0 | |
20/06/2014 |
3.88
|
10,500 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 | |
19/06/2014 |
4.03
|
10,700 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 | |
18/06/2014 |
4.22
|
200 | 3.98 | 4.22 | 4.03 | 0 | 0 | 0 | |
17/06/2014 |
3.98
|
21,800 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 | |
16/06/2014 |
4.03
|
13,000 | 3.98 | 4.12 | 3.98 | 900 | 0 | 0.0 | |
13/06/2014 |
3.98
|
9,900 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 | |
12/06/2014 |
4.03
|
10,300 | 3.98 | 4.36 | 3.93 | 0 | 0 | 0 | |
11/06/2014 |
3.98
|
10,100 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 | |
10/06/2014 |
3.88
|
17,900 | 3.88 | 4.12 | 3.88 | 0 | 0 | 0 | |
09/06/2014 |
3.88
|
11,500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
06/06/2014 |
3.88
|
18,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
05/06/2014 |
3.88
|
9,900 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
04/06/2014 |
3.88
|
10,300 | 4.03 | 4.41 | 3.88 | 0 | 0 | 0 | |
03/06/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
02/06/2014 |
4.03
|
16,300 | 3.93 | 4.03 | 3.84 | 0 | 0 | 0 | |
30/05/2014 |
3.93
|
1,800 | 3.88 | 3.93 | 3.74 | 0 | 0 | 0 | |
29/05/2014 |
3.88
|
1,600 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 | |
28/05/2014 |
4.03
|
100 | 3.93 | 4.03 | 4.03 | 0 | 0 | 0 | |
27/05/2014 |
3.93
|
1,800 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
26/05/2014 |
3.98
|
1,200 | 3.84 | 3.98 | 3.84 | 0 | 0 | 0 | |
23/05/2014 |
3.84
|
8,900 | 3.84 | 4.22 | 3.84 | 0 | 0 | 0 | |
22/05/2014 |
3.84
|
11,100 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 | |
21/05/2014 |
3.88
|
13,900 | 3.84 | 3.88 | 3.79 | 0 | 0 | 0 | |
20/05/2014 |
3.84
|
3,500 | 3.79 | 3.84 | 3.84 | 0 | 0 | 0 | |
19/05/2014 |
3.79
|
10,000 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
16/05/2014 |
3.88
|
2,100 | 3.55 | 3.88 | 3.51 | 0 | 0 | 0 | |
15/05/2014 |
3.55
|
16,100 | 3.79 | 3.79 | 3.55 | 0 | 0 | 0 | |
14/05/2014 |
3.79
|
5,000 | 3.74 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/05/2014 |
3.74
|
3,000 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/05/2014 |
3.65
|
10,900 | 3.93 | 3.93 | 3.65 | 0 | 0 | 0 | |
09/05/2014 |
3.93
|
500 | 3.84 | 3.93 | 3.51 | 0 | 0 | 0 | |
08/05/2014 |
3.84
|
4,100 | 4.22 | 4.22 | 3.84 | 0 | 0 | 0 | |
07/05/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
06/05/2014 |
4.22
|
8,400 | 3.93 | 4.22 | 3.74 | 0 | 0 | 0 | |
05/05/2014 |
3.93
|
18,500 | 3.93 | 4.03 | 3.93 | 0 | 0 | 0 | |
29/04/2014 |
3.93
|
5,300 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 | |
28/04/2014 |
4.12
|
9,800 | 3.93 | 4.12 | 3.93 | 0 | 0 | 0 |