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% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
6.11
|
12,800 | 6.11 | 6.11 | 6.07 | 10,000 | 0 | 0.1 | |
24/04/2014 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/04/2014 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/04/2014 |
6.11
|
1,000 | 6.16 | 6.16 | 6.11 | 1,000 | 0 | 0.0 | |
21/04/2014 |
6.16
|
400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
18/04/2014 |
6.16
|
1,500 | 6.07 | 6.30 | 6.07 | 0 | 0 | 0 | |
17/04/2014 |
6.07
|
500 | 5.83 | 6.07 | 5.60 | 0 | 0 | 0 | |
16/04/2014 |
5.83
|
100 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 | |
15/04/2014 |
6.21
|
6,500 | 6.86 | 6.86 | 6.21 | 4,700 | 0 | 0.1 | |
14/04/2014 |
6.86
|
2,900 | 7.00 | 7.00 | 6.35 | 2,800 | 0 | 0.0 | |
11/04/2014 |
7.00
|
2,200 | 7.75 | 7.75 | 7.00 | 1,000 | 0 | 0.0 | |
10/04/2014 |
7.75
|
100 | 7.09 | 7.75 | 7.75 | 0 | 0 | 0 | |
08/04/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
07/04/2014 |
7.09
|
1,100 | 7.09 | 7.09 | 6.39 | 0 | 0 | 0 | |
04/04/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
03/04/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
02/04/2014 |
7.09
|
5,700 | 7.14 | 7.84 | 6.49 | 1,200 | 100 | 0.0 | |
01/04/2014 |
7.14
|
300 | 7.23 | 7.23 | 6.81 | 0 | 0 | 0 | |
31/03/2014 |
7.23
|
1,700 | 7.00 | 7.47 | 7.23 | 0 | 0 | 0 | |
28/03/2014 |
7.00
|
1,200 | 6.91 | 7.37 | 7.00 | 0 | 0 | 0 | |
27/03/2014 |
6.91
|
800 | 7.19 | 7.89 | 6.91 | 0 | 0 | 0 | |
26/03/2014 |
7.19
|
3,200 | 7.19 | 7.70 | 7.19 | 0 | 0 | 0 | |
25/03/2014 |
7.19
|
1,400 | 7.05 | 7.56 | 7.19 | 0 | 0 | 0 | |
24/03/2014: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
24/03/2014 |
7.05
|
2,500 | 6.77 | 7.42 | 7.00 | 0 | 0 | 0 | |
21/03/2014 |
6.77
|
9,800 | 7.27 | 7.98 | 6.77 | 0 | 0 | 0 | |
20/03/2014 |
7.27
|
4,200 | 6.64 | 7.27 | 6.64 | 0 | 100 | -0.0 | |
19/03/2014 |
6.64
|
9,300 | 6.43 | 6.64 | 6.43 | 0 | 0 | 0 | |
18/03/2014 |
6.43
|
18,600 | 6.43 | 6.47 | 6.39 | 0 | 0 | 0 | |
17/03/2014 |
6.43
|
3,000 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
14/03/2014 |
6.56
|
4,300 | 6.56 | 6.72 | 6.51 | 0 | 0 | 0 | |
13/03/2014 |
6.56
|
20,300 | 6.30 | 6.60 | 6.01 | 0 | 0 | 0 | |
12/03/2014 |
6.30
|
1,400 | 6.51 | 6.51 | 6.26 | 0 | 0 | 0 | |
11/03/2014 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
10/03/2014 |
6.51
|
2,100 | 6.43 | 6.51 | 6.05 | 0 | 0 | 0 | |
07/03/2014 |
6.43
|
3,400 | 6.26 | 6.43 | 5.67 | 0 | 0 | 0 | |
06/03/2014 |
6.26
|
15,400 | 6.22 | 6.30 | 6.09 | 0 | 0 | 0 | |
05/03/2014 |
6.22
|
3,500 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 | |
04/03/2014 |
6.30
|
1,200 | 5.93 | 6.30 | 6.09 | 0 | 0 | 0 | |
03/03/2014 |
5.93
|
11,900 | 6.56 | 6.56 | 5.93 | 0 | 0 | 0 | |
28/02/2014 |
6.56
|
8,300 | 6.18 | 6.64 | 6.30 | 0 | 600 | -0.0 | |
27/02/2014 |
6.18
|
3,500 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 | |
26/02/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
25/02/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
24/02/2014 |
6.22
|
100 | 6.05 | 6.22 | 6.22 | 0 | 0 | 0 | |
21/02/2014 |
6.05
|
900 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 | |
20/02/2014 |
6.09
|
3,500 | 6.05 | 6.26 | 6.05 | 0 | 0 | 0 | |
19/02/2014 |
6.05
|
1,900 | 6.09 | 6.14 | 6.01 | 0 | 0 | 0 | |
18/02/2014 |
6.09
|
3,100 | 6.18 | 6.26 | 6.09 | 0 | 0 | 0 | |
17/02/2014 |
6.18
|
700 | 6.09 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/02/2014 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/02/2014 |
6.09
|
12,300 | 6.09 | 6.14 | 6.01 | 2,000 | 0 | 0.0 | |
12/02/2014 |
6.09
|
100 | 6.05 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/02/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
10/02/2014 |
6.05
|
23,200 | 6.05 | 6.05 | 5.97 | 0 | 200 | -0.0 | |
07/02/2014 |
6.05
|
16,700 | 5.76 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/02/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
27/01/2014 |
5.76
|
500 | 5.88 | 5.97 | 5.76 | 0 | 0 | 0 | |
24/01/2014 |
5.88
|
700 | 5.80 | 5.88 | 5.88 | 0 | 0 | 0 | |
23/01/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/01/2014 |
5.80
|
1,300 | 5.88 | 5.93 | 5.80 | 0 | 0 | 0 | |
21/01/2014 |
5.88
|
200 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
20/01/2014 |
5.88
|
2,900 | 5.93 | 5.93 | 5.88 | 0 | 0 | 0 | |
17/01/2014 |
5.93
|
300 | 5.93 | 5.93 | 5.67 | 0 | 0 | 0 | |
16/01/2014 |
5.93
|
100 | 5.51 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/01/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
14/01/2014 |
5.51
|
4,400 | 5.88 | 5.88 | 5.51 | 0 | 0 | 0 | |
13/01/2014 |
5.88
|
4,500 | 5.97 | 6.30 | 5.88 | 0 | 0 | 0 | |
10/01/2014 |
5.97
|
8,600 | 5.88 | 5.97 | 5.88 | 0 | 0 | 0 | |
09/01/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
08/01/2014 |
5.88
|
3,100 | 5.88 | 6.30 | 5.88 | 0 | 0 | 0 | |
07/01/2014 |
5.88
|
6,000 | 5.88 | 5.93 | 5.88 | 0 | 0 | 0 | |
06/01/2014 |
5.88
|
1,500 | 5.84 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/01/2014 |
5.84
|
4,800 | 5.51 | 5.93 | 5.84 | 0 | 0 | 0 | |
02/01/2014 |
5.51
|
400 | 5.25 | 5.76 | 5.51 | 0 | 0 | 0 | |
31/12/2013 |
5.25
|
1,100 | 5.72 | 5.72 | 5.25 | 0 | 0 | 0 | |
30/12/2013 |
5.72
|
200 | 5.72 | 5.72 | 5.21 | 0 | 0 | 0 | |
27/12/2013 |
5.72
|
2,100 | 5.67 | 5.93 | 5.72 | 0 | 0 | 0 | |
26/12/2013 |
5.67
|
500 | 5.46 | 5.72 | 4.92 | 0 | 0 | 0 | |
25/12/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/12/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/12/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/12/2013 |
5.46
|
13,400 | 5.67 | 5.88 | 5.13 | 800 | 0 | 0.0 | |
19/12/2013 |
5.67
|
100 | 5.51 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/12/2013 |
5.51
|
100 | 5.67 | 5.67 | 5.51 | 0 | 0 | 0 | |
17/12/2013 |
5.67
|
200 | 5.63 | 5.67 | 5.30 | 0 | 0 | 0 | |
16/12/2013 |
5.63
|
2,200 | 5.42 | 5.72 | 5.63 | 0 | 0 | 0 | |
13/12/2013 |
5.42
|
100 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 | |
12/12/2013 |
5.67
|
1,200 | 5.51 | 5.72 | 5.25 | 0 | 0 | 0 | |
11/12/2013 |
5.51
|
22,800 | 5.84 | 6.30 | 5.46 | 0 | 0 | 0 | |
10/12/2013 |
5.84
|
600 | 5.97 | 5.97 | 5.55 | 0 | 0 | 0 | |
09/12/2013 |
5.97
|
300 | 5.93 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/12/2013 |
5.93
|
2,400 | 5.80 | 5.97 | 5.38 | 500 | 0 | 0.0 | |
05/12/2013 |
5.80
|
800 | 5.80 | 5.97 | 5.80 | 0 | 0 | 0 | |
04/12/2013 |
5.80
|
2,200 | 5.67 | 5.84 | 5.67 | 0 | 0 | 0 | |
03/12/2013 |
5.67
|
1,600 | 5.30 | 5.67 | 5.51 | 0 | 0 | 0 | |
02/12/2013 |
5.30
|
3,100 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 | |
29/11/2013 |
5.88
|
800 | 5.84 | 6.35 | 5.67 | 0 | 0 | 0 | |
28/11/2013 |
5.84
|
600 | 5.72 | 5.84 | 5.67 | 0 | 0 | 0 | |
27/11/2013 |
5.72
|
3,100 | 5.21 | 5.72 | 5.42 | 0 | 0 | 0 | |
26/11/2013 |
5.21
|
4,200 | 5.21 | 5.42 | 5.21 | 200 | 0 | 0.0 |