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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/08/2014 |
8.94
|
13,110 | 9.51 | 9.51 | 8.86 | 260 | 2,430 | -0.1 | |
05/08/2014 |
9.51
|
6,620 | 9.67 | 9.67 | 9.11 | 140 | 240 | -0.0 | |
04/08/2014 |
9.67
|
9,760 | 9.75 | 9.99 | 9.11 | 2,850 | 120 | 0.2 | |
01/08/2014 |
9.75
|
22,500 | 9.19 | 9.75 | 9.35 | 310 | 500 | -0.0 | |
31/07/2014 |
9.19
|
3,510 | 8.62 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/07/2014 |
8.62
|
13,220 | 8.06 | 8.62 | 8.62 | 0 | 0 | 0 | |
29/07/2014 |
8.06
|
27,950 | 7.56 | 8.06 | 7.74 | 4,180 | 1,500 | 0.1 | |
28/07/2014 |
7.56
|
16,060 | 7.07 | 7.56 | 7.45 | 0 | 0 | 0 | |
25/07/2014 |
7.07
|
2,930 | 6.62 | 7.07 | 7.07 | 0 | 0 | 0 | |
24/07/2014 |
6.62
|
12,140 | 6.20 | 6.62 | 6.14 | 500 | 0 | 0.0 | |
23/07/2014 |
6.20
|
4,540 | 5.96 | 6.20 | 6.12 | 30 | 0 | 0.0 | |
22/07/2014 |
5.96
|
9,840 | 5.98 | 6.04 | 5.96 | 0 | 5,800 | -0.2 | |
21/07/2014 |
5.98
|
7,320 | 5.96 | 5.98 | 5.88 | 0 | 0 | 0 | |
18/07/2014 |
5.96
|
10,720 | 5.93 | 5.96 | 5.93 | 0 | 10,000 | -0.4 | |
17/07/2014 |
5.93
|
8,080 | 5.80 | 5.93 | 5.77 | 0 | 6,790 | -0.2 | |
16/07/2014 |
5.80
|
1,800 | 5.96 | 5.96 | 5.80 | 0 | 0 | 0 | |
15/07/2014 |
5.96
|
1,030 | 5.88 | 5.96 | 5.93 | 0 | 0 | 0 | |
14/07/2014 |
5.88
|
4,010 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
11/07/2014 |
5.88
|
2,210 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 | |
10/07/2014 |
5.96
|
1,300 | 5.90 | 5.96 | 5.72 | 0 | 100 | -0.0 | |
09/07/2014 |
5.90
|
1,330 | 5.98 | 5.98 | 5.90 | 0 | 570 | -0.0 | |
08/07/2014 |
5.98
|
2,560 | 5.90 | 5.98 | 5.72 | 0 | 0 | 0 | |
07/07/2014 |
5.90
|
230 | 5.83 | 5.90 | 5.67 | 0 | 20 | -0.0 | |
04/07/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
03/07/2014 |
5.83
|
10,010 | 5.77 | 5.83 | 5.64 | 0 | 10,010 | -0.4 | |
02/07/2014 |
5.77
|
1,560 | 5.93 | 5.96 | 5.75 | 0 | 0 | 0 | |
01/07/2014 |
5.93
|
10 | 5.88 | 5.93 | 5.93 | 0 | 0 | 0 | |
30/06/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/06/2014 |
5.88
|
7,000 | 5.75 | 6.12 | 5.72 | 0 | 5,000 | -0.2 | |
26/06/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/06/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/06/2014 |
5.75
|
2,200 | 5.72 | 5.88 | 5.75 | 0 | 0 | 0 | |
24/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
23/06/2014 |
5.72
|
500 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 | |
20/06/2014 |
5.78
|
20 | 5.41 | 5.78 | 5.46 | 0 | 0 | 0 | |
19/06/2014 |
5.41
|
11,790 | 5.57 | 5.57 | 5.41 | 0 | 10,000 | -0.4 | |
18/06/2014 |
5.57
|
4,500 | 5.88 | 5.88 | 5.57 | 0 | 3,200 | -0.1 | |
17/06/2014 |
5.88
|
1,900 | 5.57 | 5.88 | 5.43 | 0 | 300 | -0.0 | |
16/06/2014 |
5.57
|
4,100 | 5.66 | 5.66 | 5.54 | 600 | 300 | 0.0 | |
13/06/2014 |
5.66
|
2,490 | 5.57 | 5.88 | 5.35 | 0 | 0 | 0 | |
12/06/2014 |
5.57
|
1,320 | 5.54 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/06/2014 |
5.54
|
15,310 | 5.54 | 5.57 | 5.54 | 2,000 | 0 | 0.1 | |
10/06/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/06/2014 |
5.54
|
1,010 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 | |
06/06/2014 |
5.82
|
3,950 | 5.61 | 5.82 | 5.57 | 500 | 10 | 0.0 | |
05/06/2014 |
5.61
|
10 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/06/2014 |
5.61
|
2,100 | 5.61 | 5.65 | 5.61 | 0 | 0 | 0 | |
03/06/2014 |
5.61
|
320 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 | |
02/06/2014 |
5.65
|
3,500 | 5.72 | 5.88 | 5.65 | 0 | 0 | 0 | |
30/05/2014 |
5.72
|
4,270 | 5.80 | 5.80 | 5.40 | 0 | 2,000 | -0.1 | |
29/05/2014 |
5.80
|
1,300 | 5.57 | 5.80 | 5.34 | 0 | 150 | -0.0 | |
28/05/2014 |
5.57
|
7,210 | 5.41 | 5.57 | 5.41 | 5,000 | 0 | 0.2 | |
27/05/2014 |
5.41
|
6,510 | 5.41 | 5.41 | 5.26 | 0 | 0 | 0 | |
26/05/2014 |
5.41
|
1,010 | 5.26 | 5.41 | 5.34 | 0 | 0 | 0 | |
23/05/2014 |
5.26
|
1,810 | 5.57 | 5.57 | 5.26 | 0 | 0 | 0 | |
22/05/2014 |
5.57
|
140 | 5.41 | 5.57 | 5.34 | 0 | 0 | 0 | |
21/05/2014 |
5.41
|
1,960 | 5.10 | 5.41 | 5.10 | 250 | 0 | 0.0 | |
20/05/2014 |
5.10
|
5,200 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 | |
19/05/2014 |
5.10
|
4,700 | 4.95 | 5.29 | 4.95 | 0 | 0 | 0 | |
16/05/2014 |
4.95
|
50 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 | |
15/05/2014 |
5.18
|
810 | 5.10 | 5.18 | 5.10 | 0 | 0 | 0 | |
14/05/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/05/2014 |
5.10
|
260 | 4.79 | 5.10 | 5.10 | 250 | 0 | 0.0 | |
12/05/2014 |
4.79
|
5,130 | 5.07 | 5.07 | 4.79 | 0 | 0 | 0 | |
09/05/2014 |
5.07
|
110 | 4.87 | 5.07 | 4.55 | 0 | 0 | 0 | |
08/05/2014 |
4.87
|
1,070 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 | |
07/05/2014 |
5.07
|
4,940 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
06/05/2014 |
5.23
|
7,220 | 5.41 | 5.41 | 5.10 | 0 | 0 | 0 | |
05/05/2014 |
5.41
|
19,070 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0 | |
29/04/2014 |
5.57
|
11,900 | 5.41 | 5.65 | 5.41 | 0 | 0 | 0 | |
28/04/2014 |
5.41
|
17,670 | 5.41 | 5.41 | 5.07 | 0 | 0 | 0 | |
25/04/2014 |
5.41
|
3,040 | 5.51 | 5.51 | 5.18 | 0 | 0 | 0 | |
24/04/2014 |
5.51
|
2,950 | 5.17 | 5.52 | 5.13 | 0 | 0 | 0 | |
23/04/2014 |
5.17
|
1,970 | 4.95 | 5.17 | 4.98 | 0 | 0 | 0 | |
22/04/2014 |
4.95
|
2,830 | 4.87 | 4.95 | 4.89 | 0 | 0 | 0 | |
21/04/2014 |
4.87
|
14,450 | 4.62 | 4.87 | 4.64 | 0 | 0 | 0 | |
18/04/2014 |
4.62
|
20 | 4.61 | 4.62 | 4.61 | 0 | 0 | 0 | |
17/04/2014 |
4.61
|
28,800 | 4.49 | 4.64 | 4.61 | 0 | 8,000 | -0.2 | |
16/04/2014 |
4.49
|
77,050 | 4.61 | 4.64 | 4.49 | 0 | 37,620 | -1.1 | |
15/04/2014 |
4.61
|
95,640 | 4.58 | 4.64 | 4.58 | 0 | 520 | -0.0 | |
14/04/2014 |
4.58
|
10,860 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 | |
11/04/2014 |
4.58
|
84,060 | 4.59 | 4.64 | 4.49 | 0 | 0 | 0 | |
10/04/2014 |
4.59
|
22,710 | 4.49 | 4.59 | 4.45 | 0 | 0 | 0 | |
08/04/2014 |
4.49
|
49,820 | 4.45 | 4.61 | 4.45 | 10 | 0 | 0.0 | |
07/04/2014 |
4.45
|
340 | 4.33 | 4.45 | 4.38 | 0 | 0 | 0 | |
04/04/2014 |
4.33
|
200 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 | |
03/04/2014 |
4.44
|
1,500 | 4.38 | 4.44 | 4.44 | 1,500 | 0 | 0.0 | |
02/04/2014 |
4.38
|
200 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 | |
01/04/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
31/03/2014 |
4.62
|
33,280 | 4.56 | 4.62 | 4.41 | 6,720 | 0 | 0.2 | |
28/03/2014 |
4.56
|
5,740 | 4.49 | 4.56 | 4.33 | 0 | 0 | 0 | |
27/03/2014 |
4.49
|
10,610 | 4.49 | 4.78 | 4.25 | 0 | 0 | 0 | |
26/03/2014 |
4.49
|
3,290 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 | |
25/03/2014 |
4.49
|
9,790 | 4.39 | 4.49 | 4.31 | 0 | 0 | 0 | |
24/03/2014 |
4.39
|
26,730 | 4.25 | 4.39 | 4.25 | 0 | 0 | 0 | |
21/03/2014 |
4.25
|
530 | 4.25 | 4.41 | 4.25 | 0 | 0 | 0 | |
20/03/2014 |
4.25
|
3,300 | 4.28 | 4.33 | 4.25 | 0 | 0 | 0 | |
19/03/2014 |
4.28
|
11,970 | 4.25 | 4.28 | 4.10 | 0 | 0 | 0 | |
18/03/2014 |
4.25
|
5,840 | 4.31 | 4.31 | 4.10 | 0 | 5,750 | -0.2 | |
17/03/2014 |
4.31
|
6,140 | 4.18 | 4.33 | 4.18 | 0 | 0 | 0 | |
14/03/2014 |
4.18
|
4,050 | 4.27 | 4.27 | 4.05 | 0 | 0 | 0 |