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) |
-3 | -17.54% | 7,300 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-21) |
-1.48 | -9.52% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-25) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-30) |
-2.04 | -12.66% | 185,865 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-05) |
-2.53 | -15.21% | 533,681 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-16) |
0.22 | 1.60% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
7.11
|
4,200 | 7.11 | 7.11 | 7.11 | 4,200 | 0 | 0.1 | |
23/04/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
22/04/2014 |
7.31
|
5,000 | 7.18 | 7.31 | 7.18 | 4,200 | 0 | 0.1 | |
21/04/2014 |
7.26
|
4,100 | 7.26 | 7.26 | 7.26 | 4,100 | 0 | 0.1 | |
18/04/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
17/04/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
16/04/2014 |
7.33
|
4,600 | 7.35 | 7.35 | 7.33 | 4,100 | 0 | 0.1 | |
15/04/2014 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 3,400 | 0 | 0.1 | |
14/04/2014 |
7.48
|
3,300 | 7.48 | 7.48 | 7.48 | 3,300 | 0 | 0.1 | |
11/04/2014 |
7.55
|
3,300 | 7.55 | 7.55 | 7.55 | 3,300 | 0 | 0.1 | |
10/04/2014 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 200 | 0 | 0.0 | |
08/04/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
07/04/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
04/04/2014 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
03/04/2014 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
02/04/2014 |
8.67
|
2,500 | 8.67 | 8.67 | 8.67 | 2,500 | 0 | 0.1 | |
01/04/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
31/03/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
28/03/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
27/03/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
26/03/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
25/03/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
24/03/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
21/03/2014 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
20/03/2014 |
9.74
|
200 | 11.45 | 11.45 | 9.74 | 0 | 0 | 0 | |
19/03/2014 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
18/03/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
17/03/2014 |
9.50
|
200 | 11.45 | 11.45 | 9.50 | 0 | 0 | 0 | |
14/03/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
13/03/2014 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
12/03/2014 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
11/03/2014 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
10/03/2014 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
06/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
05/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
04/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
03/03/2014 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
28/02/2014 |
7.91
|
600 | 8.35 | 8.35 | 7.89 | 500 | 0 | 0.0 | |
27/02/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
26/02/2014 |
7.67
|
5,300 | 7.55 | 7.67 | 7.55 | 5,300 | 0 | 0.2 | |
25/02/2014 |
7.55
|
5,000 | 7.55 | 7.55 | 7.55 | 3,300 | 0 | 0.1 | |
24/02/2014 |
7.55
|
2,500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
21/02/2014 |
7.55
|
9,700 | 7.50 | 7.55 | 7.38 | 4,500 | 0 | 0.1 | |
20/02/2014 |
7.38
|
4,400 | 7.45 | 7.45 | 7.38 | 2,400 | 0 | 0.1 | |
19/02/2014 |
7.55
|
3,200 | 7.43 | 7.55 | 7.43 | 3,000 | 0 | 0.1 | |
18/02/2014 |
7.55
|
6,300 | 7.43 | 7.55 | 7.43 | 6,300 | 0 | 0.2 | |
17/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
14/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
12/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
11/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
10/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
06/02/2014 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/01/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
24/01/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
23/01/2014 |
7.77
|
500 | 7.04 | 7.77 | 7.04 | 200 | 0 | 0.0 | |
22/01/2014 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
21/01/2014 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
20/01/2014 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 200 | 0 | 0.0 | |
17/01/2014 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
16/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
15/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
14/01/2014 |
6.58
|
4,400 | 6.58 | 6.58 | 6.58 | 3,800 | 0 | 0.1 | |
13/01/2014 |
6.58
|
5,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/01/2014 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
08/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
02/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
31/12/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
30/12/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
27/12/2013 |
6.45
|
1,200 | 6.09 | 6.45 | 6.45 | 0 | 0 | 0 | |
26/12/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
25/12/2013 |
6.09
|
3,300 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
24/12/2013 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
23/12/2013 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 500 | 0 | 0.0 | |
20/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
19/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
18/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
17/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
16/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
13/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
12/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
11/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
10/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/12/2013 |
5.84
|
5,800 | 5.84 | 5.84 | 5.84 | 4,300 | 0 | 0.1 | |
06/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
05/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
04/12/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
03/12/2013 |
5.84
|
2,900 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/12/2013 |
6.08
|
1,100 | 5.84 | 6.08 | 5.84 | 1,000 | 0 | 0.0 | |
29/11/2013 |
6.24
|
3,800 | 6.24 | 6.24 | 6.24 | 3,800 | 0 | 0.1 | |
28/11/2013 |
6.31
|
3,800 | 6.31 | 6.31 | 6.31 | 3,800 | 0 | 0.1 | |
27/11/2013 |
6.38
|
3,800 | 2.99 | 6.38 | 6.38 | 0 | 0 | 0 | |
26/11/2013 |
6.38
|
3,800 | 6.38 | 6.38 | 6.38 | 3,800 | 0 | 0.1 | |
25/11/2013 |
6.45
|
4,000 | 6.45 | 6.45 | 6.45 | 3,700 | 0 | 0.1 |