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 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
24/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/04/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
22/04/2014 |
7.97
|
600 | 8.05 | 8.05 | 7.97 | 600 | 0 | 0.0 | |
21/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
18/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
17/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
16/04/2014 |
8.05
|
200 | 8.08 | 8.08 | 8.05 | 200 | 0 | 0.0 | |
15/04/2014 |
8.08
|
500 | 8.13 | 8.13 | 8.08 | 500 | 0 | 0.0 | |
14/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
08/04/2014 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
07/04/2014 |
8.13
|
24 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/04/2014 |
8.13
|
500 | 7.69 | 8.13 | 8.13 | 0 | 0 | 0 | |
03/04/2014 |
7.69
|
2,100 | 7.91 | 8.63 | 7.69 | 100 | 0 | 0.0 | |
02/04/2014 |
7.91
|
400 | 7.86 | 7.91 | 7.91 | 0 | 0 | 0 | |
01/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
31/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
28/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/03/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
25/03/2014 |
7.86
|
1,000 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/03/2014 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/03/2014 |
7.84
|
2,150 | 7.71 | 7.84 | 7.79 | 0 | 0 | 0 | |
20/03/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
19/03/2014 |
7.71
|
1,800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/03/2014 |
7.71
|
19 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
17/03/2014 |
7.71
|
2,731 | 7.69 | 7.71 | 7.69 | 1,800 | 700 | 0.0 | |
14/03/2014 |
7.69
|
900 | 8.35 | 8.35 | 7.69 | 800 | 0 | 0.0 | |
13/03/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
12/03/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/03/2014 |
8.35
|
106 | 7.76 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/03/2014 |
7.76
|
4,100 | 7.86 | 7.91 | 7.76 | 3,900 | 0 | 0.1 | |
07/03/2014 |
7.86
|
200 | 7.84 | 7.86 | 7.86 | 0 | 0 | 0 | |
06/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/03/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/03/2014 |
7.84
|
3,300 | 8.50 | 8.50 | 7.84 | 3,300 | 0 | 0.1 | |
03/03/2014 |
8.50
|
205 | 7.86 | 8.50 | 8.48 | 200 | 0 | 0.0 | |
28/02/2014 |
7.86
|
210 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
27/02/2014 |
7.91
|
1,900 | 7.49 | 7.91 | 7.84 | 100 | 0 | 0.0 | |
26/02/2014 |
7.49
|
200 | 6.82 | 7.49 | 7.29 | 200 | 0 | 0.0 | |
25/02/2014 |
6.82
|
400 | 6.20 | 6.82 | 6.80 | 400 | 0 | 0.0 | |
24/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
21/02/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
20/02/2014 |
6.20
|
2,400 | 6.18 | 6.20 | 6.06 | 1,300 | 0 | 0.0 | |
19/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
18/02/2014 |
6.18
|
200 | 6.18 | 6.30 | 6.18 | 100 | 0 | 0.0 | |
17/02/2014 |
6.18
|
2,000 | 5.68 | 6.18 | 6.06 | 2,000 | 0 | 0.0 | |
14/02/2014 |
5.68
|
100 | 5.98 | 5.98 | 5.68 | 100 | 0 | 0.0 | |
13/02/2014 |
5.98
|
1,305 | 5.98 | 5.98 | 5.49 | 100 | 0 | 0.0 | |
12/02/2014 |
5.98
|
2,000 | 5.44 | 5.98 | 5.44 | 1,000 | 0 | 0.0 | |
11/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
10/02/2014 |
5.44
|
14 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
07/02/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
06/02/2014 |
5.44
|
100 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
27/01/2014 |
5.56
|
600 | 5.44 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/01/2014 |
5.44
|
100 | 5.26 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/01/2014 |
5.26
|
1,000 | 5.24 | 5.26 | 5.26 | 1,000 | 0 | 0.0 | |
22/01/2014 |
5.24
|
720 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 | |
21/01/2014 |
5.39
|
1,000 | 5.19 | 5.39 | 5.39 | 1,000 | 0 | 0.0 | |
20/01/2014 |
5.19
|
1,066 | 5.07 | 5.31 | 5.19 | 500 | 0 | 0.0 | |
17/01/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/01/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
15/01/2014 |
5.07
|
900 | 4.94 | 5.44 | 4.94 | 0 | 0 | 0 | |
14/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
13/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
10/01/2014 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
09/01/2014 |
4.94
|
6,100 | 5.44 | 5.44 | 4.94 | 300 | 0 | 0.0 | |
08/01/2014 |
5.44
|
100 | 5.31 | 5.44 | 5.44 | 0 | 0 | 0 | |
07/01/2014 |
5.31
|
300 | 5.34 | 5.34 | 5.31 | 300 | 0 | 0.0 | |
06/01/2014 |
5.34
|
800 | 4.94 | 5.39 | 5.19 | 300 | 0 | 0.0 | |
03/01/2014 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
02/01/2014 |
4.94
|
200 | 5.17 | 5.17 | 4.94 | 100 | 0 | 0.0 | |
31/12/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/12/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/12/2013 |
5.17
|
300 | 4.70 | 5.17 | 5.02 | 300 | 0 | 0.0 | |
26/12/2013 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/12/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
24/12/2013 |
4.70
|
1,100 | 4.45 | 4.70 | 4.67 | 100 | 0 | 0.0 | |
23/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
19/12/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
18/12/2013 |
4.45
|
300 | 4.08 | 4.45 | 4.45 | 0 | 0 | 0 | |
17/12/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/12/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
13/12/2013 |
4.08
|
200 | 4.00 | 4.08 | 4.00 | 0 | 0 | 0 | |
12/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/12/2013 |
4.00
|
60 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/12/2013 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 100 | 0 | 0.0 | |
09/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
05/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/12/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
03/12/2013 |
4.00
|
600 | 3.95 | 4.00 | 3.95 | 0 | 0 | 0 | |
02/12/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
29/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
28/11/2013 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
27/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
26/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |