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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
24/04/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
23/04/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
22/04/2014 |
5.13
|
300 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
21/04/2014 |
5.13
|
100 | 4.95 | 5.13 | 5.13 | 0 | 0 | 0 | |
18/04/2014 |
4.95
|
5,500 | 5.08 | 5.08 | 4.90 | 3,400 | 0 | 0.0 | |
17/04/2014 |
5.08
|
100 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
16/04/2014 |
5.04
|
100 | 4.95 | 5.04 | 5.04 | 0 | 0 | 0 | |
15/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
14/04/2014 |
4.95
|
100 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 | |
11/04/2014 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
10/04/2014 |
5.31
|
100 | 5.04 | 5.31 | 5.31 | 0 | 0 | 0 | |
08/04/2014 |
5.04
|
200 | 5.40 | 5.40 | 5.04 | 0 | 0 | 0 | |
07/04/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
04/04/2014 |
5.40
|
100 | 5.31 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/04/2014 |
5.31
|
100 | 5.04 | 5.31 | 5.31 | 0 | 0 | 0 | |
02/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
31/03/2014 |
5.04
|
1,000 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 | |
28/03/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
27/03/2014 |
5.13
|
700 | 5.17 | 5.31 | 5.08 | 0 | 0 | 0 | |
26/03/2014 |
5.17
|
2,300 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 | |
25/03/2014 |
5.17
|
2,000 | 5.22 | 5.27 | 5.17 | 0 | 0 | 0 | |
24/03/2014 |
5.22
|
1,600 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 | |
21/03/2014 |
5.22
|
2,800 | 5.08 | 5.22 | 5.08 | 0 | 0 | 0 | |
20/03/2014 |
5.08
|
1,200 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
19/03/2014 |
5.04
|
200 | 4.99 | 5.04 | 5.04 | 0 | 0 | 0 | |
18/03/2014 |
4.99
|
1,600 | 5.04 | 5.17 | 4.99 | 0 | 0 | 0 | |
17/03/2014 |
5.04
|
100 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 | |
14/03/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
13/03/2014 |
5.27
|
1,600 | 5.13 | 5.27 | 4.90 | 1,400 | 0 | 0.0 | |
12/03/2014 |
5.13
|
200 | 5.40 | 5.54 | 5.13 | 0 | 0 | 0 | |
11/03/2014 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/03/2014 |
5.40
|
100 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
07/03/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/03/2014 |
5.49
|
100 | 5.82 | 5.82 | 5.49 | 0 | 0 | 0 | |
05/03/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
04/03/2014 |
5.82
|
200 | 5.31 | 5.82 | 4.81 | 0 | 0 | 0 | |
03/03/2014 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
28/02/2014 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
27/02/2014 |
5.31
|
300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
26/02/2014 |
5.31
|
1,000 | 5.22 | 5.31 | 5.31 | 0 | 0 | 0 | |
25/02/2014 |
5.22
|
200 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 | |
24/02/2014 |
5.27
|
2,000 | 5.13 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/02/2014 |
5.13
|
300 | 5.04 | 5.13 | 5.13 | 0 | 0 | 0 | |
20/02/2014 |
5.04
|
3,000 | 5.22 | 5.22 | 5.04 | 0 | 0 | 0 | |
19/02/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/02/2014 |
5.22
|
1,700 | 4.99 | 5.22 | 5.13 | 0 | 0 | 0 | |
17/02/2014 |
4.99
|
1,600 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 | |
14/02/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/02/2014 |
5.36
|
2,200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/02/2014 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
11/02/2014 |
5.36
|
700 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 | |
10/02/2014 |
5.40
|
1,100 | 5.27 | 5.40 | 5.40 | 0 | 1,100 | -0.0 | |
07/02/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/02/2014 |
5.27
|
3,400 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 | |
27/01/2014 |
5.27
|
3,800 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 | |
24/01/2014 |
5.45
|
300 | 5.31 | 5.45 | 5.45 | 300 | 0 | 0.0 | |
23/01/2014 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
22/01/2014 |
5.31
|
300 | 5.31 | 5.31 | 5.27 | 0 | 0 | 0 | |
21/01/2014 |
5.31
|
10,300 | 5.82 | 5.82 | 5.31 | 0 | 0 | 0 | |
20/01/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
17/01/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/01/2014 |
5.82
|
100 | 5.63 | 5.82 | 5.82 | 0 | 0 | 0 | |
16/01/2014 |
5.63
|
3,400 | 5.47 | 5.84 | 5.47 | 0 | 0 | 0 | |
15/01/2014 |
5.47
|
35,400 | 5.42 | 5.51 | 5.42 | 14,400 | 0 | 0.2 | |
14/01/2014 |
5.42
|
4,500 | 5.38 | 5.42 | 5.38 | 0 | 0 | 0 | |
13/01/2014 |
5.38
|
7,800 | 5.22 | 5.38 | 5.34 | 0 | 0 | 0 | |
10/01/2014 |
5.22
|
2,500 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
09/01/2014 |
5.22
|
500 | 4.84 | 5.22 | 5.17 | 0 | 0 | 0 | |
08/01/2014 |
4.84
|
2,200 | 4.80 | 5.09 | 4.59 | 0 | 0 | 0 | |
07/01/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
06/01/2014 |
4.80
|
100 | 5.22 | 5.22 | 4.80 | 100 | 0 | 0.0 | |
03/01/2014 |
5.22
|
100 | 4.80 | 5.22 | 5.22 | 0 | 0 | 0 | |
02/01/2014 |
4.80
|
150 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 | |
31/12/2013 |
5.26
|
1,200 | 4.88 | 5.26 | 4.42 | 0 | 0 | 0 | |
30/12/2013 |
4.88
|
100 | 5.05 | 5.05 | 4.88 | 100 | 0 | 0.0 | |
27/12/2013 |
5.05
|
500 | 4.59 | 5.05 | 5.05 | 0 | 100 | -0.0 | |
26/12/2013 |
4.59
|
600 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 | |
25/12/2013 |
5.05
|
800 | 4.71 | 5.17 | 5.05 | 0 | 0 | 0 | |
24/12/2013 |
4.71
|
100 | 5.17 | 5.17 | 4.71 | 0 | 0 | 0 | |
23/12/2013 |
5.17
|
100 | 4.84 | 5.17 | 5.17 | 0 | 100 | -0.0 | |
20/12/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
19/12/2013 |
4.84
|
1,600 | 4.84 | 5.17 | 4.84 | 0 | 0 | 0 | |
18/12/2013 |
4.84
|
300 | 5.01 | 5.42 | 4.84 | 0 | 0 | 0 | |
17/12/2013 |
5.01
|
38,700 | 4.63 | 5.01 | 4.67 | 0 | 0 | 0 | |
16/12/2013 |
4.63
|
100 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 | |
13/12/2013 |
4.80
|
300 | 4.63 | 4.80 | 4.80 | 0 | 0 | 0 | |
12/12/2013 |
4.63
|
65,000 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 | |
11/12/2013 |
4.80
|
1,000 | 4.92 | 4.92 | 4.80 | 0 | 0 | 0 | |
10/12/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
09/12/2013 |
4.92
|
1,000 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 | |
06/12/2013 |
5.09
|
4,000 | 4.84 | 5.09 | 5.09 | 0 | 0 | 0 | |
05/12/2013 |
4.84
|
100 | 5.05 | 5.05 | 4.84 | 0 | 0 | 0 | |
04/12/2013 |
5.05
|
4,700 | 4.71 | 5.05 | 5.01 | 0 | 0 | 0 | |
03/12/2013 |
4.71
|
1,200 | 4.55 | 4.96 | 4.71 | 0 | 0 | 0 | |
02/12/2013 |
4.55
|
82,100 | 5.01 | 5.01 | 4.51 | 0 | 0 | 0 | |
29/11/2013 |
5.01
|
1,600 | 5.01 | 5.01 | 4.80 | 0 | 0 | 0 | |
28/11/2013 |
5.01
|
2,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
27/11/2013 |
5.01
|
2,400 | 4.80 | 5.01 | 5.01 | 0 | 0 | 0 | |
26/11/2013 |
4.80
|
800 | 5.01 | 5.05 | 4.80 | 0 | 0 | 0 |