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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
8.64
|
23,740 | 8.50 | 8.84 | 8.23 | 0 | 0 | 0 | |
16/09/2014 |
8.50
|
89,320 | 8.84 | 8.84 | 8.43 | 0 | 24,600 | -0.3 | |
15/09/2014 |
8.84
|
80,720 | 9.38 | 9.85 | 8.84 | 1,300 | 4,500 | -0.0 | |
12/09/2014 |
9.38
|
43,730 | 9.72 | 9.72 | 9.04 | 3,000 | 0 | 0.0 | |
11/09/2014 |
9.72
|
141,240 | 10.39 | 10.66 | 9.72 | 0 | 20 | -0.0 | |
10/09/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/09/2014 |
10.39
|
30,540 | 9.85 | 10.39 | 9.78 | 11,260 | 0 | 0.2 | |
09/09/2014 |
9.85
|
174,720 | 10.57 | 11.29 | 9.85 | 18,700 | 11,300 | 0.1 | |
08/09/2014 |
10.57
|
179,920 | 9.92 | 10.57 | 10.18 | 24,380 | 0 | 0.4 | |
05/09/2014 |
9.92
|
96,130 | 9.33 | 9.98 | 9.33 | 0 | 0 | 0 | |
04/09/2014 |
9.33
|
110,710 | 8.74 | 9.33 | 8.74 | 0 | 0 | 0 | |
03/09/2014 |
8.74
|
65,560 | 8.42 | 9.00 | 8.61 | 7,150 | 0 | 0.1 | |
29/08/2014 |
8.42
|
119,600 | 7.89 | 8.42 | 8.15 | 13,500 | 0 | 0.2 | |
28/08/2014 |
7.89
|
48,500 | 7.76 | 8.09 | 7.70 | 0 | 0 | 0 | |
27/08/2014 |
7.76
|
39,210 | 7.63 | 8.15 | 7.63 | 19,990 | 0 | 0.2 | |
26/08/2014 |
7.63
|
25,050 | 7.70 | 7.96 | 7.50 | 0 | 0 | 0 | |
25/08/2014 |
7.70
|
65,130 | 7.44 | 7.89 | 7.37 | 11,300 | 0 | 0.1 | |
22/08/2014 |
7.44
|
25,080 | 7.44 | 7.57 | 7.18 | 10,000 | 0 | 0.1 | |
21/08/2014 |
7.44
|
30,510 | 7.44 | 7.63 | 7.24 | 0 | 6,890 | -0.1 | |
20/08/2014 |
7.44
|
50,390 | 7.05 | 7.50 | 7.05 | 4,000 | 0 | 0.0 | |
19/08/2014 |
7.05
|
25,640 | 6.98 | 7.18 | 6.85 | 0 | 0 | 0 | |
18/08/2014 |
6.98
|
29,800 | 6.98 | 7.31 | 6.91 | 1,000 | 0 | 0.0 | |
15/08/2014 |
6.98
|
71,460 | 7.37 | 7.70 | 6.98 | 0 | 0 | 0 | |
14/08/2014 |
7.37
|
187,010 | 6.98 | 7.44 | 7.18 | 1,500 | 0 | 0.0 | |
13/08/2014 |
6.98
|
53,700 | 6.52 | 6.98 | 6.52 | 2,000 | 0 | 0.0 | |
12/08/2014 |
6.52
|
40,450 | 6.20 | 6.52 | 6.13 | 4,000 | 0 | 0.0 | |
11/08/2014 |
6.20
|
66,790 | 5.94 | 6.33 | 6.20 | 0 | 0 | 0 | |
08/08/2014 |
5.94
|
33,780 | 5.74 | 5.94 | 5.68 | 0 | 0 | 0 | |
07/08/2014 |
5.74
|
23,200 | 5.68 | 5.74 | 5.61 | 0 | 0 | 0 | |
06/08/2014 |
5.68
|
24,760 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 | |
05/08/2014 |
5.74
|
5,840 | 5.61 | 5.74 | 5.61 | 0 | 10 | -0.0 | |
04/08/2014 |
5.61
|
48,630 | 5.35 | 5.61 | 5.41 | 1,000 | 0 | 0.0 | |
01/08/2014 |
5.35
|
26,790 | 5.55 | 5.55 | 5.35 | 0 | 0 | 0 | |
31/07/2014 |
5.55
|
6,370 | 5.55 | 5.55 | 5.35 | 0 | 0 | 0 | |
30/07/2014 |
5.55
|
21,050 | 5.55 | 5.68 | 5.35 | 0 | 0 | 0 | |
29/07/2014 |
5.55
|
96,160 | 5.35 | 5.68 | 5.35 | 0 | 0 | 0 | |
28/07/2014 |
5.35
|
20,180 | 5.15 | 5.35 | 5.15 | 0 | 0 | 0 | |
25/07/2014 |
5.15
|
12,100 | 5.15 | 5.28 | 5.09 | 0 | 0 | 0 | |
24/07/2014 |
5.15
|
6,070 | 5.22 | 5.22 | 5.09 | 0 | 10 | -0.0 | |
23/07/2014 |
5.22
|
3,480 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 | |
22/07/2014 |
5.35
|
10,310 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 | |
21/07/2014 |
5.35
|
3,660 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 | |
18/07/2014 |
5.41
|
2,710 | 5.41 | 5.48 | 5.28 | 300 | 30 | 0.0 | |
17/07/2014 |
5.41
|
800 | 5.28 | 5.41 | 5.15 | 0 | 0 | 0 | |
16/07/2014 |
5.28
|
1,490 | 5.22 | 5.48 | 5.09 | 0 | 0 | 0 | |
15/07/2014 |
5.22
|
5,210 | 5.22 | 5.48 | 5.15 | 0 | 0 | 0 | |
14/07/2014 |
5.22
|
6,930 | 5.15 | 5.28 | 5.02 | 2,600 | 0 | 0.0 | |
11/07/2014 |
5.15
|
1,310 | 5.09 | 5.41 | 4.89 | 0 | 0 | 0 | |
10/07/2014 |
5.09
|
4,340 | 5.35 | 5.48 | 5.09 | 0 | 0 | 0 | |
09/07/2014 |
5.35
|
10,040 | 5.09 | 5.35 | 5.09 | 0 | 0 | 0 | |
08/07/2014 |
5.09
|
10,650 | 4.96 | 5.09 | 4.76 | 0 | 0 | 0 | |
07/07/2014 |
4.96
|
7,600 | 4.89 | 5.15 | 4.89 | 0 | 0 | 0 | |
04/07/2014 |
4.89
|
46,480 | 4.83 | 4.89 | 4.76 | 0 | 0 | 0 | |
03/07/2014 |
4.83
|
4,110 | 4.83 | 4.89 | 4.76 | 0 | 0 | 0 | |
02/07/2014 |
4.83
|
1,200 | 4.89 | 5.02 | 4.76 | 0 | 0 | 0 | |
01/07/2014 |
4.89
|
28,120 | 4.83 | 5.09 | 4.63 | 0 | 0 | 0 | |
30/06/2014 |
4.83
|
2,100 | 4.76 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/06/2014 |
4.76
|
3,570 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 | |
26/06/2014 |
4.83
|
19,160 | 4.76 | 4.83 | 4.76 | 0 | 0 | 0 | |
25/06/2014 |
4.76
|
1,430 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 | |
24/06/2014 |
4.70
|
150 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 | |
23/06/2014 |
4.70
|
4,040 | 4.76 | 4.83 | 4.70 | 0 | 0 | 0 | |
20/06/2014 |
4.76
|
5,470 | 4.76 | 4.83 | 4.63 | 0 | 0 | 0 | |
19/06/2014 |
4.76
|
2,060 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 | |
18/06/2014 |
4.76
|
4,810 | 4.76 | 4.76 | 4.70 | 1,300 | 0 | 0.0 | |
17/06/2014 |
4.76
|
10 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/06/2014 |
4.76
|
1,280 | 4.70 | 4.76 | 4.57 | 0 | 0 | 0 | |
13/06/2014 |
4.70
|
1,170 | 4.70 | 4.76 | 4.57 | 0 | 0 | 0 | |
12/06/2014 |
4.70
|
2,060 | 4.63 | 4.76 | 4.57 | 0 | 0 | 0 | |
11/06/2014 |
4.63
|
6,500 | 4.57 | 4.63 | 4.57 | 0 | 0 | 0 | |
10/06/2014 |
4.57
|
10 | 4.63 | 4.63 | 4.57 | 0 | 0 | 0 | |
09/06/2014 |
4.63
|
1,790 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 | |
06/06/2014 |
4.44
|
11,640 | 4.63 | 4.63 | 4.44 | 9,620 | 0 | 0.1 | |
05/06/2014 |
4.63
|
2,810 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 | |
04/06/2014 |
4.50
|
16,400 | 4.70 | 4.70 | 4.50 | 14,900 | 0 | 0.1 | |
03/06/2014 |
4.70
|
16,660 | 4.76 | 4.76 | 4.57 | 14,370 | 0 | 0.1 | |
02/06/2014 |
4.76
|
6,180 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
30/05/2014 |
4.76
|
1,290 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
29/05/2014 |
4.76
|
17,440 | 4.70 | 4.76 | 4.57 | 14,000 | 0 | 0.1 | |
28/05/2014 |
4.70
|
13,660 | 4.89 | 4.96 | 4.57 | 8,920 | 0 | 0.1 | |
27/05/2014 |
4.89
|
2,350 | 4.76 | 4.96 | 4.50 | 0 | 0 | 0 | |
26/05/2014 |
4.76
|
670 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
23/05/2014 |
4.76
|
11,070 | 4.76 | 4.76 | 4.50 | 10,030 | 0 | 0.1 | |
22/05/2014 |
4.76
|
8,190 | 4.83 | 5.09 | 4.50 | 0 | 0 | 0 | |
21/05/2014 |
4.83
|
1,380 | 4.57 | 4.83 | 4.50 | 0 | 0 | 0 | |
20/05/2014 |
4.57
|
3,130 | 4.37 | 4.57 | 4.24 | 0 | 0 | 0 | |
19/05/2014 |
4.37
|
1,180 | 4.37 | 4.57 | 4.18 | 0 | 0 | 0 | |
16/05/2014 |
4.37
|
420 | 4.24 | 4.37 | 4.11 | 0 | 0 | 0 | |
15/05/2014 |
4.24
|
1,730 | 4.24 | 4.50 | 4.18 | 0 | 0 | 0 | |
14/05/2014 |
4.24
|
25,420 | 4.11 | 4.37 | 3.98 | 20,200 | 0 | 0.1 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/85.2 (Volume + 8.52%, Ratio=0.09) | |||||||||
13/05/2014 |
4.11
|
18,130 | 4.27 | 4.57 | 3.98 | 16,900 | 0 | 0.1 | |
12/05/2014 |
4.27
|
6,200 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 | |
09/05/2014 |
4.55
|
22,730 | 4.55 | 4.55 | 4.55 | 7,000 | 0 | 0.1 | |
08/05/2014 |
4.55
|
11,930 | 4.61 | 4.61 | 4.32 | 0 | 0 | 0 | |
07/05/2014 |
4.61
|
2,740 | 4.61 | 4.83 | 4.49 | 0 | 0 | 0 | |
06/05/2014 |
4.61
|
4,700 | 4.66 | 4.66 | 4.49 | 0 | 0 | 0 | |
05/05/2014 |
4.66
|
4,670 | 4.66 | 4.94 | 4.49 | 0 | 0 | 0 | |
29/04/2014 |
4.66
|
10,980 | 4.83 | 4.83 | 4.49 | 0 | 0 | 0 | |
28/04/2014 |
4.83
|
1,920 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 | |
25/04/2014 |
5.17
|
71,270 | 5.00 | 5.34 | 4.72 | 0 | 0 | 0 | |
24/04/2014 |
5.00
|
12,610 | 4.77 | 5.05 | 4.55 | 0 | 0 | 0 |