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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.43
|
100 | 6.20 | 6.43 | 6.43 | 0 | 0 | 0 | |
18/09/2014 |
6.20
|
1,600 | 6.57 | 6.57 | 6.20 | 0 | 0 | 0 | |
17/09/2014 |
6.57
|
5,000 | 6.20 | 6.57 | 6.38 | 5,000 | 0 | 0.1 | |
16/09/2014 |
6.20
|
7,000 | 6.20 | 6.20 | 6.11 | 2,500 | 0 | 0.0 | |
15/09/2014 |
6.20
|
12,700 | 6.11 | 6.29 | 5.97 | 8,000 | 0 | 0.1 | |
12/09/2014 |
6.11
|
3,400 | 6.20 | 6.20 | 5.79 | 0 | 0 | 0 | |
11/09/2014 |
6.20
|
2,000 | 6.06 | 6.20 | 6.15 | 0 | 0 | 0 | |
10/09/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/09/2014 |
6.06
|
2,112 | 6.20 | 6.20 | 6.06 | 0 | 0 | 0 | |
08/09/2014 |
6.20
|
3,940 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 | |
05/09/2014 |
6.29
|
8,300 | 6.34 | 6.43 | 6.29 | 2,000 | 0 | 0.0 | |
04/09/2014 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
03/09/2014 |
6.34
|
2,888 | 6.20 | 6.34 | 6.34 | 2,000 | 0 | 0.0 | |
29/08/2014 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/08/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/08/2014 |
6.20
|
9,100 | 6.20 | 6.38 | 5.93 | 1,300 | 0 | 0.0 | |
26/08/2014 |
6.20
|
5,300 | 6.29 | 6.29 | 5.97 | 1,300 | 0 | 0.0 | |
25/08/2014 |
6.29
|
3,700 | 6.20 | 6.29 | 5.97 | 0 | 0 | 0 | |
22/08/2014 |
6.20
|
1,000 | 6.48 | 6.48 | 6.20 | 0 | 0 | 0 | |
21/08/2014 |
6.48
|
700 | 6.29 | 6.48 | 6.02 | 0 | 0 | 0 | |
20/08/2014 |
6.29
|
300 | 5.97 | 6.29 | 6.02 | 0 | 0 | 0 | |
19/08/2014 |
5.97
|
100 | 6.25 | 6.25 | 5.97 | 0 | 0 | 0 | |
18/08/2014 |
6.25
|
2,500 | 6.38 | 6.38 | 6.25 | 0 | 0 | 0 | |
15/08/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
14/08/2014 |
6.38
|
200 | 6.61 | 6.61 | 6.20 | 0 | 0 | 0 | |
13/08/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
12/08/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
11/08/2014 |
6.61
|
100 | 6.43 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/08/2014 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/08/2014 |
6.43
|
1,200 | 6.34 | 6.52 | 6.43 | 0 | 0 | 0 | |
06/08/2014 |
6.34
|
700 | 6.75 | 6.75 | 6.34 | 0 | 0 | 0 | |
05/08/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/08/2014 |
6.75
|
100 | 6.38 | 6.75 | 6.75 | 0 | 0 | 0 | |
01/08/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
31/07/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
30/07/2014 |
6.38
|
200 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/07/2014 |
6.38
|
200 | 6.52 | 6.52 | 6.38 | 0 | 0 | 0 | |
28/07/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/07/2014 |
6.52
|
200 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 | |
24/07/2014 |
6.66
|
400 | 6.66 | 6.66 | 6.43 | 0 | 0 | 0 | |
23/07/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
22/07/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/07/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
18/07/2014 |
6.66
|
360 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 | |
17/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/07/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
15/07/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/07/2014 |
6.80
|
200 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 | |
14/07/2014 |
6.20
|
1,200 | 6.20 | 6.76 | 6.20 | 0 | 0 | 0 | |
11/07/2014 |
6.20
|
600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
10/07/2014 |
6.20
|
6,500 | 6.29 | 6.63 | 6.20 | 0 | 0 | 0 | |
09/07/2014 |
6.29
|
2,200 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 | |
08/07/2014 |
6.29
|
1,600 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 | |
07/07/2014 |
6.42
|
9,100 | 6.94 | 6.94 | 6.42 | 0 | 0 | 0 | |
04/07/2014 |
6.94
|
7,000 | 6.94 | 6.94 | 6.42 | 0 | 0 | 0 | |
03/07/2014 |
6.94
|
100 | 6.68 | 6.94 | 6.94 | 0 | 0 | 0 | |
02/07/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/07/2014 |
6.68
|
60 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
30/06/2014 |
6.68
|
2,000 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 | |
27/06/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/06/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/06/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/06/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/06/2014 |
6.68
|
400 | 6.50 | 6.68 | 6.29 | 0 | 0 | 0 | |
20/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
19/06/2014 |
6.50
|
56 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
18/06/2014 |
6.50
|
1,000 | 6.63 | 6.63 | 6.29 | 0 | 0 | 0 | |
17/06/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/06/2014 |
6.63
|
100 | 6.50 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/06/2014 |
6.50
|
3,500 | 6.72 | 6.72 | 6.50 | 1,400 | 0 | 0.0 | |
12/06/2014 |
6.72
|
100 | 6.59 | 6.72 | 6.72 | 0 | 0 | 0 | |
11/06/2014 |
6.59
|
200 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
10/06/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/06/2014 |
6.76
|
100 | 6.29 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/06/2014 |
6.29
|
144 | 6.37 | 6.37 | 6.29 | 0 | 0 | 0 | |
05/06/2014 |
6.37
|
100 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 | |
04/06/2014 |
6.50
|
100 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 | |
03/06/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
02/06/2014 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
30/05/2014 |
6.55
|
100 | 6.42 | 6.55 | 6.55 | 0 | 0 | 0 | |
29/05/2014 |
6.42
|
100 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 | |
28/05/2014 |
6.50
|
200 | 6.46 | 6.50 | 6.50 | 0 | 0 | 0 | |
27/05/2014 |
6.46
|
100 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 | |
26/05/2014 |
6.55
|
200 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 | |
23/05/2014 |
6.63
|
100 | 6.55 | 6.63 | 6.63 | 0 | 0 | 0 | |
22/05/2014 |
6.55
|
100 | 6.59 | 6.59 | 6.55 | 0 | 0 | 0 | |
21/05/2014 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/05/2014 |
6.59
|
200 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 | |
19/05/2014 |
6.63
|
100 | 6.46 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/05/2014 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
15/05/2014 |
6.46
|
200 | 6.76 | 6.76 | 6.46 | 0 | 0 | 0 | |
14/05/2014 |
6.76
|
500 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
13/05/2014 |
6.94
|
1,000 | 6.55 | 6.94 | 6.94 | 0 | 0 | 0 | |
12/05/2014 |
6.55
|
3,100 | 6.50 | 6.55 | 5.90 | 2,000 | 0 | 0.0 | |
09/05/2014 |
6.50
|
100 | 6.03 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/05/2014 |
6.03
|
3,400 | 6.63 | 6.63 | 5.98 | 0 | 0 | 0 | |
07/05/2014 |
6.63
|
300 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 | |
06/05/2014 |
6.68
|
2,300 | 6.33 | 6.68 | 6.33 | 0 | 100 | -0.0 | |
05/05/2014 |
6.33
|
6,800 | 6.24 | 6.33 | 6.33 | 0 | 0 | 0 | |
29/04/2014 |
6.24
|
1,000 | 6.29 | 6.72 | 6.20 | 100 | 0 | 0.0 | |
28/04/2014 |
6.29
|
100 | 6.98 | 6.98 | 6.29 | 0 | 0 | 0 |