Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -5.26% | 1,260,200 | 0 | 0 |
12.40
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 2,271,800 | -25 | -0.0 |
12.40
13.50
12.60
|
3 tháng
(2024-06-20) |
-0.90 | -6.67% | 3,961,800 | -25 | -0.0 |
12.40
13.80
12.60
|
6 tháng
(2024-03-22) |
-1.10 | -8.03% | 7,132,200 | -25 | -0.0 |
12.40
14.30
12.60
|
12 tháng
(2023-09-25) |
0.61 | 5.11% | 12,691,200 | -80,351 | -1.3 |
11.38
14.70
12.60
|
24 tháng
(2022-09-29) |
-0.06 | -0.45% | 24,494,876 | -370,162 | -6.2 |
7.72
15.02
12.60
|
36 tháng
(2021-10-04) |
-6.25 | -33.16% | 42,150,038 | -257,262 | -1.3 |
7.72
25.15
12.60
|
60 tháng
(2019-10-15) |
6.98 | 124.06% | 65,912,136 | -593,734 | -3.4 |
4.02
25.15
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
23/04/2014 |
5.21
|
100 | 5.09 | 5.21 | 5.21 | 0 | 0 | 0 | |
22/04/2014 |
5.09
|
100 | 4.83 | 5.09 | 5.09 | 0 | 0 | 0 | |
21/04/2014 |
4.83
|
2,000 | 4.83 | 4.83 | 4.45 | 1,400 | 0 | 0.1 | |
18/04/2014 |
4.83
|
100 | 4.45 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/04/2014 |
4.45
|
100 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 | |
16/04/2014 |
4.70
|
500 | 5.09 | 5.09 | 4.70 | 0 | 0 | 0 | |
15/04/2014 |
5.09
|
590 | 5.15 | 5.15 | 5.09 | 0 | 0 | 0 | |
14/04/2014 |
5.15
|
4,100 | 5.72 | 5.72 | 5.15 | 0 | 0 | 0 | |
11/04/2014 |
5.72
|
500 | 6.10 | 6.10 | 5.72 | 100 | 0 | 0.0 | |
10/04/2014 |
6.10
|
190 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
08/04/2014 |
6.10
|
100 | 6.08 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/04/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
04/04/2014 |
6.08
|
290 | 6.01 | 6.08 | 6.08 | 0 | 0 | 0 | |
03/04/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
02/04/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/04/2014 |
6.01
|
190 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
31/03/2014 |
6.01
|
300 | 6.67 | 6.67 | 6.01 | 0 | 0 | 0 | |
28/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/03/2014 |
6.67
|
190 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
26/03/2014 |
6.67
|
230 | 6.10 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/03/2014 |
6.10
|
100 | 5.73 | 6.10 | 6.10 | 0 | 0 | 0 | |
24/03/2014 |
5.73
|
890 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 | |
21/03/2014 |
5.85
|
130 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
20/03/2014 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
19/03/2014 |
5.85
|
1,700 | 5.72 | 6.29 | 5.85 | 0 | 0 | 0 | |
18/03/2014 |
5.72
|
300 | 6.29 | 6.29 | 5.72 | 0 | 0 | 0 | |
17/03/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/03/2014 |
6.29
|
800 | 6.48 | 6.48 | 6.29 | 100 | 0 | 0.0 | |
13/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
12/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
11/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
10/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
04/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
03/03/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
28/02/2014 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/02/2014 |
6.48
|
500 | 6.23 | 6.55 | 6.48 | 0 | 0 | 0 | |
26/02/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/02/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/02/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/02/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
20/02/2014 |
6.23
|
3,800 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 | |
19/02/2014 |
6.36
|
400 | 6.48 | 6.48 | 6.36 | 0 | 0 | 0 | |
18/02/2014 |
6.48
|
300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
17/02/2014 |
6.48
|
500 | 6.99 | 6.99 | 6.48 | 0 | 0 | 0 | |
14/02/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/02/2014 |
6.99
|
100 | 6.61 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/02/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
11/02/2014 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 100 | 0 | 0.0 | |
10/02/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
07/02/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
06/02/2014 |
6.61
|
5,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
27/01/2014 |
6.61
|
8,300 | 6.61 | 6.74 | 6.61 | 0 | 0 | 0 | |
24/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
23/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/01/2014 |
6.61
|
3,000 | 6.61 | 6.61 | 6.23 | 0 | 0 | 0 | |
21/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
20/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
16/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
13/01/2014 |
6.61
|
4,900 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
10/01/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
09/01/2014 |
6.61
|
100 | 6.36 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/01/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/01/2014 |
6.36
|
100 | 6.23 | 6.36 | 6.36 | 0 | 0 | 0 | |
06/01/2014 |
6.23
|
200 | 6.29 | 6.29 | 6.23 | 0 | 0 | 0 | |
03/01/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
02/01/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/12/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
30/12/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
27/12/2013 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
26/12/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/12/2013 |
6.29
|
0 | 6.10 | 6.29 | 6.29 | 0 | 0 | 0 | |
25/12/2013 |
6.10
|
0 | 6.29 | 6.10 | 6.10 | 0 | 0 | 0 | |
24/12/2013 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/12/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
20/12/2013 |
6.29
|
200 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 | |
19/12/2013 |
6.53
|
500 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 | |
18/12/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
17/12/2013 |
6.60
|
300 | 6.53 | 6.78 | 6.60 | 0 | 0 | 0 | |
16/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
13/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
11/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
10/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
09/12/2013 |
6.53
|
2,000 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 | |
06/12/2013 |
6.66
|
5,100 | 6.66 | 6.66 | 6.16 | 0 | 0 | 0 | |
05/12/2013 |
6.66
|
4,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/12/2013 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/12/2013 |
6.66
|
2,000 | 6.72 | 6.72 | 6.66 | 0 | 0 | 0 | |
02/12/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
29/11/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/11/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
27/11/2013 |
6.72
|
700 | 6.78 | 6.78 | 6.72 | 0 | 0 | 0 | |
26/11/2013 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/11/2013 |
6.78
|
100 | 6.72 | 6.78 | 6.78 | 0 | 0 | 0 |