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) |
1 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
5.68
|
600 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
24/04/2014 |
5.68
|
1,100 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 | |
23/04/2014 |
5.85
|
5,400 | 5.85 | 5.85 | 5.48 | 0 | 0 | 0 | |
22/04/2014 |
5.85
|
100 | 5.70 | 5.85 | 5.85 | 0 | 0 | 0 | |
21/04/2014 |
5.70
|
100 | 5.68 | 5.70 | 5.70 | 0 | 0 | 0 | |
18/04/2014 |
5.68
|
200 | 6.25 | 6.25 | 5.68 | 200 | 0 | 0.0 | |
17/04/2014 |
6.25
|
100 | 5.72 | 6.25 | 6.25 | 0 | 0 | 0 | |
16/04/2014 |
5.72
|
300 | 5.68 | 5.72 | 5.68 | 0 | 0 | 0 | |
15/04/2014 |
5.68
|
1,100 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
14/04/2014 |
5.68
|
300 | 5.72 | 5.72 | 5.68 | 0 | 0 | 0 | |
11/04/2014 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 100 | 0 | 0.0 | |
10/04/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/04/2014 |
5.72
|
100 | 5.68 | 5.72 | 5.72 | 0 | 0 | 0 | |
07/04/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/04/2014 |
5.68
|
5,200 | 5.62 | 5.68 | 5.58 | 0 | 0 | 0 | |
03/04/2014 |
5.62
|
300 | 5.58 | 5.66 | 5.62 | 0 | 0 | 0 | |
02/04/2014 |
5.58
|
5,700 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 | |
01/04/2014 |
5.78
|
5,000 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 | |
31/03/2014 |
5.83
|
2,200 | 5.78 | 5.83 | 5.78 | 0 | 0 | 0 | |
28/03/2014 |
5.78
|
900 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
27/03/2014 |
5.78
|
900 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
26/03/2014 |
5.78
|
3,100 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 | |
25/03/2014 |
5.82
|
3,700 | 5.82 | 6.07 | 5.82 | 0 | 0 | 0 | |
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/03/2014 |
5.82
|
3,000 | 5.80 | 5.82 | 5.82 | 0 | 0 | 0 | |
21/03/2014 |
5.80
|
8,900 | 6.06 | 6.06 | 5.80 | 0 | 0 | 0 | |
20/03/2014 |
6.06
|
6,900 | 5.68 | 6.06 | 5.68 | 0 | 0 | 0 | |
19/03/2014 |
5.68
|
1,700 | 5.68 | 5.70 | 5.68 | 0 | 0 | 0 | |
18/03/2014 |
5.68
|
5,100 | 5.66 | 5.68 | 5.63 | 0 | 0 | 0 | |
17/03/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
14/03/2014 |
5.66
|
1,000 | 5.30 | 5.66 | 5.47 | 0 | 0 | 0 | |
13/03/2014 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/03/2014 |
5.30
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
11/03/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/03/2014 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
07/03/2014 |
5.30
|
1,300 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 | |
06/03/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
05/03/2014 |
5.21
|
4,200 | 5.30 | 5.49 | 5.21 | 0 | 4,000 | -0.1 | |
04/03/2014 |
5.30
|
6,000 | 5.49 | 5.49 | 5.30 | 0 | 6,000 | -0.2 | |
03/03/2014 |
5.49
|
5,900 | 5.49 | 5.59 | 5.49 | 0 | 5,000 | -0.1 | |
28/02/2014 |
5.49
|
900 | 5.45 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/02/2014 |
5.45
|
200 | 5.40 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/02/2014 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 | |
25/02/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/02/2014 |
5.30
|
3,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
21/02/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/02/2014 |
5.30
|
2,500 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 | |
19/02/2014 |
5.30
|
100 | 5.21 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/02/2014 |
5.21
|
38 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
17/02/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
14/02/2014 |
5.21
|
3,600 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 | |
13/02/2014 |
5.21
|
200 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
12/02/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
11/02/2014 |
5.21
|
600 | 4.92 | 5.21 | 5.11 | 0 | 0 | 0 | |
10/02/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
07/02/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/02/2014 |
4.92
|
1,800 | 5.32 | 5.32 | 4.92 | 500 | 0 | 0.0 | |
27/01/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
24/01/2014 |
5.32
|
1,200 | 5.02 | 5.32 | 5.32 | 0 | 0 | 0 | |
23/01/2014 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
22/01/2014 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
21/01/2014 |
5.02
|
300 | 5.02 | 5.02 | 4.96 | 0 | 100 | -0.0 | |
20/01/2014 |
5.02
|
200 | 4.96 | 5.02 | 5.02 | 0 | 0 | 0 | |
17/01/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/01/2014 |
4.96
|
400 | 4.87 | 4.96 | 4.96 | 0 | 0 | 0 | |
15/01/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/01/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
13/01/2014 |
4.87
|
1,200 | 5.36 | 5.36 | 4.87 | 0 | 0 | 0 | |
10/01/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
09/01/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/01/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
07/01/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/01/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
03/01/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
02/01/2014 |
5.36
|
100 | 4.89 | 5.36 | 5.36 | 100 | 0 | 0.0 | |
31/12/2013 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
30/12/2013 |
4.89
|
200 | 4.87 | 4.89 | 4.89 | 0 | 0 | 0 | |
27/12/2013 |
4.87
|
100 | 4.83 | 4.87 | 4.87 | 0 | 0 | 0 | |
26/12/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
25/12/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
24/12/2013 |
4.83
|
100 | 4.77 | 4.83 | 4.83 | 0 | 0 | 0 | |
23/12/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
20/12/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
19/12/2013 |
4.77
|
100 | 4.75 | 4.77 | 4.77 | 0 | 0 | 0 | |
18/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
17/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
13/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
12/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
11/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
10/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
09/12/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
06/12/2013 |
4.75
|
900 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 | |
05/12/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
04/12/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
03/12/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
02/12/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
29/11/2013 |
4.77
|
1,200 | 4.75 | 4.77 | 4.75 | 0 | 0 | 0 | |
28/11/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/11/2013 |
4.75
|
300 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 | |
26/11/2013 |
4.77
|
600 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 |