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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
18/09/2014 |
5.59
|
4,700 | 5.68 | 5.68 | 5.59 | 4,700 | 0 | 0.1 | |
17/09/2014 |
5.68
|
700 | 5.68 | 5.68 | 5.63 | 500 | 0 | 0.0 | |
16/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/09/2014 |
5.68
|
600 | 5.68 | 5.89 | 5.68 | 0 | 0 | 0 | |
12/09/2014 |
5.68
|
2,000 | 6.31 | 6.31 | 5.68 | 100 | 0 | 0.0 | |
11/09/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
10/09/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
09/09/2014 |
6.31
|
100 | 5.84 | 6.31 | 6.31 | 0 | 0 | 0 | |
08/09/2014 |
5.84
|
100 | 5.68 | 5.84 | 5.84 | 0 | 0 | 0 | |
05/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
03/09/2014 |
5.68
|
200 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 | |
29/08/2014 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 100 | 0 | 0.0 | |
28/08/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
27/08/2014 |
5.63
|
2,500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
26/08/2014 |
5.63
|
1,500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
25/08/2014 |
5.63
|
8,700 | 5.72 | 5.72 | 5.63 | 7,700 | 0 | 0.0 | |
22/08/2014 |
5.72
|
2,500 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
21/08/2014 |
5.72
|
2,500 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/08/2014 |
5.72
|
6,000 | 5.76 | 5.76 | 5.72 | 6,000 | 0 | 0.1 | |
19/08/2014 |
5.76
|
2,000 | 5.72 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/08/2014 |
5.72
|
4,500 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 | |
15/08/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/08/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/08/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/08/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/08/2014 |
5.93
|
100 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 | |
08/08/2014 |
6.05
|
100 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 | |
07/08/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
06/08/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
05/08/2014 |
6.10
|
100 | 6.01 | 6.10 | 6.10 | 0 | 0 | 0 | |
04/08/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/08/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
31/07/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/07/2014 |
6.01
|
1,000 | 5.59 | 6.01 | 5.97 | 0 | 0 | 0 | |
29/07/2014 |
5.59
|
100 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 | |
28/07/2014 |
5.63
|
5,400 | 5.84 | 5.84 | 5.63 | 4,700 | 0 | 0.1 | |
25/07/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
24/07/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
23/07/2014 |
5.84
|
100 | 5.68 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/07/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/07/2014 |
5.68
|
2,100 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 | |
18/07/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
17/07/2014 |
5.89
|
100 | 5.63 | 5.89 | 5.89 | 0 | 0 | 0 | |
16/07/2014 |
5.63
|
2,000 | 5.68 | 5.68 | 5.63 | 1,300 | 0 | 0.0 | |
15/07/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/07/2014 |
5.68
|
2,700 | 5.51 | 5.68 | 5.68 | 0 | 0 | 0 | |
11/07/2014 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
10/07/2014 |
5.51
|
200 | 5.51 | 5.97 | 5.51 | 0 | 0 | 0 | |
09/07/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/07/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/07/2014 |
5.51
|
300 | 5.47 | 5.51 | 5.51 | 0 | 0 | 0 | |
04/07/2014 |
5.47
|
11,900 | 5.51 | 5.51 | 5.47 | 4,300 | 0 | 0.1 | |
03/07/2014 |
5.51
|
100 | 5.55 | 5.55 | 5.51 | 0 | 0 | 0 | |
02/07/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
01/07/2014 |
5.55
|
200 | 6.10 | 6.10 | 5.55 | 0 | 0 | 0 | |
30/06/2014 |
6.10
|
200 | 6.10 | 6.10 | 5.55 | 0 | 0 | 0 | |
27/06/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
26/06/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
25/06/2014 |
6.10
|
100 | 6.01 | 6.10 | 6.10 | 0 | 0 | 0 | |
24/06/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/06/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/06/2014 |
6.01
|
200 | 5.47 | 6.01 | 5.89 | 0 | 0 | 0 | |
19/06/2014 |
5.47
|
7,600 | 5.80 | 5.80 | 5.47 | 7,500 | 0 | 0.1 | |
18/06/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
17/06/2014 |
5.80
|
5,800 | 5.84 | 5.84 | 5.80 | 4,800 | 0 | 0.1 | |
16/06/2014 |
5.84
|
8,300 | 5.93 | 5.93 | 5.84 | 7,300 | 0 | 0.1 | |
13/06/2014 |
5.93
|
7,000 | 5.80 | 5.93 | 5.84 | 0 | 0 | 0 | |
12/06/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
11/06/2014 |
5.80
|
2,300 | 5.76 | 5.80 | 5.76 | 0 | 0 | 0 | |
10/06/2014 |
5.76
|
100 | 5.68 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
06/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
05/06/2014 |
5.68
|
100 | 5.30 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/06/2014 |
5.30
|
1,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
03/06/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/06/2014 |
5.80
|
500 | 5.34 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/05/2014 |
5.34
|
100 | 5.17 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/05/2014 |
5.17
|
8,100 | 5.47 | 5.63 | 5.17 | 7,900 | 0 | 0.1 | |
28/05/2014 |
5.47
|
1,000 | 5.42 | 5.47 | 5.47 | 0 | 0 | 0 | |
27/05/2014 |
5.42
|
2,900 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
26/05/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
23/05/2014 |
5.63
|
8,100 | 5.30 | 5.63 | 5.30 | 0 | 0 | 0 | |
22/05/2014 |
5.30
|
11,800 | 5.30 | 5.34 | 5.30 | 0 | 0 | 0 | |
21/05/2014 |
5.30
|
4,300 | 5.26 | 5.30 | 5.26 | 0 | 0 | 0 | |
20/05/2014 |
5.26
|
500 | 5.55 | 5.55 | 5.26 | 0 | 0 | 0 | |
19/05/2014 |
5.55
|
12,900 | 5.26 | 5.55 | 4.88 | 0 | 0 | 0 | |
16/05/2014 |
5.26
|
28,400 | 5.30 | 5.42 | 5.26 | 9,900 | 0 | 0.1 | |
15/05/2014 |
5.30
|
3,000 | 5.47 | 5.68 | 5.26 | 0 | 0 | 0 | |
14/05/2014 |
5.47
|
100 | 5.17 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/05/2014 |
5.17
|
3,200 | 5.17 | 5.17 | 5.13 | 1,400 | 0 | 0.0 | |
12/05/2014 |
5.17
|
16,200 | 5.68 | 5.68 | 5.13 | 9,100 | 0 | 0.1 | |
09/05/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
09/05/2014 |
5.68
|
200 | 5.51 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/05/2014 |
5.51
|
15,800 | 6.05 | 6.05 | 5.47 | 8,900 | 0 | 0.2 | |
07/05/2014 |
6.05
|
25,600 | 5.95 | 6.09 | 5.88 | 7,100 | 0 | 0.1 | |
06/05/2014 |
5.95
|
12,700 | 5.95 | 5.95 | 5.95 | 7,100 | 0 | 0.1 | |
05/05/2014 |
5.95
|
20,800 | 6.16 | 6.16 | 5.95 | 7,000 | 0 | 0.1 | |
29/04/2014 |
6.16
|
37,224 | 6.05 | 6.50 | 6.05 | 7,000 | 0 | 0.1 | |
28/04/2014 |
6.05
|
22,510 | 6.05 | 6.16 | 6.05 | 0 | 0 | 0 |