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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.76
|
7,600 | 6.80 | 6.80 | 6.76 | 0 | 0 | 0 | |
18/09/2014 |
6.80
|
7,300 | 7.02 | 7.02 | 6.80 | 0 | 0 | 0 | |
17/09/2014 |
7.02
|
12,021 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
16/09/2014 |
7.02
|
8,711 | 7.02 | 7.02 | 6.63 | 0 | 0 | 0 | |
15/09/2014 |
7.02
|
22,325 | 6.72 | 7.02 | 6.76 | 0 | 0 | 0 | |
12/09/2014 |
6.72
|
3,700 | 6.76 | 6.80 | 6.72 | 0 | 0 | 0 | |
11/09/2014 |
6.76
|
5,300 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 | |
10/09/2014 |
6.67
|
5,000 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 | |
09/09/2014 |
6.76
|
35,600 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 | |
08/09/2014 |
6.89
|
15,539 | 6.80 | 6.94 | 6.80 | 0 | 0 | 0 | |
05/09/2014 |
6.80
|
5,525 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 | |
04/09/2014 |
6.80
|
7,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/09/2014 |
6.80
|
9,119 | 6.80 | 6.94 | 6.72 | 0 | 0 | 0 | |
29/08/2014 |
6.80
|
300 | 6.72 | 6.80 | 6.67 | 0 | 0 | 0 | |
28/08/2014 |
6.72
|
3,900 | 6.63 | 6.72 | 6.63 | 0 | 0 | 0 | |
27/08/2014 |
6.63
|
20,917 | 6.63 | 6.80 | 6.63 | 0 | 0 | 0 | |
26/08/2014 |
6.63
|
17,547 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
25/08/2014 |
6.63
|
17,400 | 6.59 | 6.80 | 6.59 | 0 | 0 | 0 | |
22/08/2014 |
6.59
|
16,453 | 6.59 | 6.72 | 6.59 | 0 | 0 | 0 | |
21/08/2014 |
6.59
|
23,800 | 6.72 | 6.72 | 6.59 | 0 | 0 | 0 | |
20/08/2014 |
6.72
|
26,700 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
19/08/2014 |
6.76
|
12,500 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 | |
18/08/2014 |
6.80
|
7,015 | 6.80 | 7.11 | 6.72 | 0 | 0 | 0 | |
15/08/2014 |
6.80
|
13,500 | 6.63 | 6.80 | 6.59 | 0 | 0 | 0 | |
14/08/2014 |
6.63
|
13,336 | 6.94 | 6.94 | 6.54 | 0 | 0 | 0 | |
13/08/2014 |
6.94
|
2,300 | 6.76 | 6.94 | 6.59 | 0 | 0 | 0 | |
12/08/2014 |
6.76
|
13,015 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
11/08/2014 |
6.76
|
5,895 | 6.72 | 6.76 | 6.54 | 0 | 0 | 0 | |
08/08/2014 |
6.72
|
14,469 | 6.59 | 6.80 | 6.50 | 0 | 0 | 0 | |
07/08/2014 |
6.59
|
2,523 | 6.98 | 6.98 | 6.59 | 0 | 23 | -0.0 | |
06/08/2014 |
6.98
|
1,177 | 6.54 | 6.98 | 6.59 | 0 | 0 | 0 | |
05/08/2014 |
6.54
|
1,200 | 6.67 | 7.07 | 6.54 | 0 | 0 | 0 | |
04/08/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
01/08/2014 |
6.67
|
4,000 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
31/07/2014 |
6.76
|
7,500 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
30/07/2014 |
6.76
|
2,100 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
29/07/2014 |
6.76
|
9,935 | 6.80 | 6.80 | 6.54 | 0 | 0 | 0 | |
28/07/2014 |
6.80
|
9,200 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
25/07/2014 |
6.98
|
22,600 | 6.85 | 7.11 | 6.80 | 0 | 0 | 0 | |
24/07/2014 |
6.85
|
13,710 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 | |
23/07/2014 |
6.94
|
20,100 | 6.94 | 6.98 | 6.80 | 0 | 0 | 0 | |
22/07/2014 |
6.94
|
21,500 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 | |
21/07/2014 |
7.11
|
9,320 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 | |
18/07/2014 |
7.11
|
28,533 | 7.11 | 7.24 | 6.89 | 0 | 0 | 0 | |
17/07/2014 |
7.11
|
2,500 | 6.98 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/07/2014 |
6.98
|
29,400 | 6.72 | 7.02 | 6.76 | 0 | 0 | 0 | |
15/07/2014 |
6.72
|
28,500 | 6.15 | 6.72 | 6.15 | 0 | 0 | 0 | |
14/07/2014 |
6.15
|
7,400 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 | |
11/07/2014 |
6.10
|
2,800 | 6.06 | 6.10 | 6.01 | 0 | 0 | 0 | |
10/07/2014 |
6.06
|
3,000 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 | |
09/07/2014 |
6.15
|
700 | 6.54 | 6.54 | 6.15 | 0 | 0 | 0 | |
08/07/2014 |
6.54
|
6,700 | 6.15 | 6.54 | 6.01 | 0 | 0 | 0 | |
07/07/2014 |
6.15
|
14,000 | 6.23 | 6.37 | 6.06 | 0 | 0 | 0 | |
04/07/2014 |
6.23
|
4,900 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 | |
03/07/2014 |
6.28
|
3,100 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 | |
02/07/2014 |
6.19
|
2,600 | 6.23 | 6.37 | 6.19 | 0 | 0 | 0 | |
01/07/2014 |
6.23
|
3,800 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
30/06/2014 |
6.23
|
2,300 | 6.28 | 6.59 | 6.15 | 0 | 0 | 0 | |
27/06/2014 |
6.28
|
1,300 | 6.32 | 6.37 | 6.19 | 0 | 0 | 0 | |
26/06/2014 |
6.32
|
500 | 6.28 | 6.32 | 6.28 | 0 | 0 | 0 | |
25/06/2014 |
6.28
|
2,800 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 | |
24/06/2014 |
6.37
|
1,100 | 6.37 | 6.59 | 6.37 | 0 | 0 | 0 | |
23/06/2014 |
6.37
|
2,400 | 6.59 | 6.59 | 5.93 | 0 | 0 | 0 | |
20/06/2014 |
6.59
|
100 | 6.19 | 6.59 | 6.59 | 0 | 0 | 0 | |
19/06/2014 |
6.19
|
2,200 | 6.41 | 6.50 | 5.97 | 0 | 0 | 0 | |
18/06/2014 |
6.41
|
700 | 6.37 | 6.45 | 6.23 | 0 | 0 | 0 | |
17/06/2014 |
6.37
|
200 | 6.23 | 6.50 | 6.37 | 0 | 0 | 0 | |
16/06/2014 |
6.23
|
1,800 | 6.06 | 6.23 | 6.06 | 0 | 0 | 0 | |
13/06/2014 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
12/06/2014 |
6.06
|
1,704 | 6.06 | 6.06 | 5.75 | 0 | 0 | 0 | |
11/06/2014 |
6.06
|
300 | 5.97 | 6.37 | 6.06 | 0 | 0 | 0 | |
10/06/2014 |
5.97
|
200 | 6.50 | 6.50 | 5.93 | 0 | 0 | 0 | |
09/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/06/2014 |
6.50
|
100 | 6.06 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/06/2014 |
6.06
|
1,810 | 5.53 | 6.06 | 5.53 | 0 | 0 | 0 | |
04/06/2014 |
5.53
|
3,100 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 | |
03/06/2014 |
5.71
|
4,400 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 | |
02/06/2014 |
5.93
|
200 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
30/05/2014 |
5.93
|
2,000 | 5.93 | 5.93 | 5.53 | 0 | 0 | 0 | |
29/05/2014 |
5.93
|
9,100 | 5.71 | 5.93 | 5.27 | 0 | 0 | 0 | |
28/05/2014 |
5.71
|
100 | 5.66 | 5.71 | 5.71 | 0 | 0 | 0 | |
27/05/2014 |
5.66
|
4,300 | 5.49 | 5.66 | 5.49 | 0 | 0 | 0 | |
26/05/2014 |
5.49
|
2,000 | 5.58 | 5.58 | 5.49 | 0 | 0 | 0 | |
23/05/2014 |
5.58
|
1,000 | 5.53 | 5.58 | 5.58 | 0 | 0 | 0 | |
22/05/2014 |
5.53
|
11,000 | 5.53 | 5.58 | 5.49 | 0 | 2,000 | -0.0 | |
21/05/2014 |
5.53
|
900 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/05/2014 |
5.53
|
500 | 5.18 | 5.53 | 5.53 | 0 | 0 | 0 | |
19/05/2014 |
5.18
|
4,120 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 | |
16/05/2014 |
5.36
|
11,800 | 5.09 | 5.36 | 5.09 | 0 | 0 | 0 | |
15/05/2014 |
5.09
|
5,000 | 5.49 | 5.93 | 5.09 | 0 | 0 | 0 | |
14/05/2014 |
5.49
|
10,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/05/2014 |
5.49
|
1,400 | 5.05 | 5.49 | 4.65 | 0 | 0 | 0 | |
12/05/2014 |
5.05
|
11,500 | 5.44 | 5.44 | 5.05 | 0 | 0 | 0 | |
09/05/2014 |
5.44
|
45,900 | 5.58 | 5.58 | 5.05 | 2,000 | 0 | 0.0 | |
08/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/05/2014 |
5.58
|
4,900 | 6.19 | 6.19 | 5.58 | 0 | 0 | 0 | |
07/05/2014 |
6.19
|
3,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
06/05/2014 |
6.19
|
7,700 | 6.85 | 6.85 | 6.19 | 0 | 0 | 0 | |
05/05/2014 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
29/04/2014 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/04/2014 |
6.85
|
2,700 | 6.97 | 6.97 | 6.44 | 0 | 0 | 0 |