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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.45
|
1,100 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 | |
09/02/2015 |
4.55
|
1,200 | 4.45 | 4.80 | 4.45 | 1,200 | 0 | 0.0 | |
06/02/2015 |
4.45
|
100 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 | |
05/02/2015 |
4.60
|
100 | 4.50 | 4.60 | 4.60 | 100 | 0 | 0.0 | |
04/02/2015 |
4.50
|
3,100 | 4.55 | 4.55 | 4.45 | 100 | 0 | 0.0 | |
03/02/2015 |
4.55
|
200 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 | |
02/02/2015 |
4.90
|
1,100 | 4.70 | 4.90 | 4.70 | 1,100 | 0 | 0.0 | |
30/01/2015 |
4.70
|
100 | 4.60 | 4.70 | 4.70 | 100 | 0 | 0.0 | |
29/01/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
28/01/2015 |
4.60
|
3,200 | 4.60 | 4.60 | 4.45 | 100 | 0 | 0.0 | |
27/01/2015 |
4.60
|
2,600 | 4.60 | 4.60 | 4.45 | 100 | 0 | 0.0 | |
26/01/2015 |
4.60
|
1,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
23/01/2015 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
22/01/2015 |
4.60
|
9,900 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 | |
21/01/2015 |
4.60
|
10,100 | 4.65 | 4.65 | 4.55 | 3,100 | 0 | 0.0 | |
20/01/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/01/2015 |
4.65
|
19,300 | 4.60 | 4.65 | 4.55 | 100 | 0 | 0.0 | |
16/01/2015 |
4.60
|
10,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 | |
15/01/2015 |
4.60
|
6,800 | 4.85 | 4.85 | 4.55 | 100 | 0 | 0.0 | |
14/01/2015 |
4.85
|
15,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 | |
13/01/2015 |
4.50
|
2,528 | 4.55 | 4.55 | 4.45 | 100 | 0 | 0.0 | |
12/01/2015 |
4.55
|
4,200 | 4.55 | 4.55 | 4.45 | 100 | 0 | 0.0 | |
09/01/2015 |
4.55
|
4,500 | 4.45 | 4.55 | 4.40 | 2,500 | 0 | 0.0 | |
08/01/2015 |
4.45
|
3,100 | 4.24 | 4.45 | 4.35 | 100 | 0 | 0.0 | |
07/01/2015 |
4.24
|
5,456 | 4.40 | 4.45 | 4.24 | 100 | 0 | 0.0 | |
06/01/2015 |
4.40
|
11,100 | 4.45 | 4.45 | 4.04 | 6,200 | 0 | 0.1 | |
05/01/2015 |
4.45
|
3,300 | 4.45 | 4.55 | 4.45 | 3,000 | 0 | 0.0 | |
31/12/2014 |
4.45
|
400 | 4.30 | 4.50 | 4.45 | 400 | 0 | 0.0 | |
30/12/2014 |
4.30
|
3,200 | 4.35 | 4.35 | 4.30 | 100 | 0 | 0.0 | |
29/12/2014 |
4.35
|
5,441 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 | |
26/12/2014 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 900 | 0 | 0.0 | |
25/12/2014 |
4.50
|
200 | 4.45 | 4.50 | 4.50 | 200 | 0 | 0.0 | |
24/12/2014 |
4.45
|
261 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 | |
23/12/2014 |
4.55
|
28 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
22/12/2014 |
4.55
|
100 | 4.50 | 4.55 | 4.55 | 100 | 0 | 0.0 | |
19/12/2014 |
4.50
|
3,500 | 4.50 | 4.50 | 4.45 | 3,500 | 0 | 0.0 | |
18/12/2014 |
4.50
|
525 | 4.24 | 4.50 | 4.50 | 500 | 0 | 0.0 | |
17/12/2014 |
4.24
|
5,300 | 4.50 | 4.50 | 4.14 | 100 | 0 | 0.0 | |
16/12/2014 |
4.50
|
4,400 | 4.55 | 4.60 | 4.09 | 100 | 0 | 0.0 | |
15/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
12/12/2014 |
4.55
|
49,505 | 4.35 | 4.55 | 4.35 | 24,900 | 0 | 0.2 | |
11/12/2014 |
4.35
|
15,700 | 4.40 | 4.45 | 4.35 | 8,000 | 0 | 0.1 | |
10/12/2014 |
4.40
|
8,400 | 4.35 | 4.40 | 4.30 | 3,400 | 0 | 0.0 | |
09/12/2014 |
4.35
|
7,100 | 4.40 | 4.40 | 4.30 | 100 | 0 | 0.0 | |
08/12/2014 |
4.40
|
10,948 | 4.35 | 4.40 | 4.30 | 4,700 | 0 | 0.0 | |
05/12/2014 |
4.35
|
1,480 | 4.35 | 4.35 | 4.30 | 1,400 | 0 | 0.0 | |
04/12/2014 |
4.35
|
28 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
03/12/2014 |
4.35
|
3,800 | 4.40 | 4.40 | 4.30 | 100 | 0 | 0.0 | |
02/12/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/12/2014 |
4.40
|
10,200 | 4.30 | 4.45 | 4.35 | 10,200 | 0 | 0.1 | |
28/11/2014 |
4.30
|
14,700 | 4.35 | 4.35 | 4.24 | 10,100 | 0 | 0.1 | |
27/11/2014 |
4.35
|
300 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
26/11/2014 |
4.45
|
1,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
25/11/2014 |
4.50
|
23,000 | 4.50 | 4.50 | 4.30 | 15,800 | 0 | 0.1 | |
24/11/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/11/2014 |
4.50
|
66,100 | 4.45 | 4.55 | 4.19 | 28,100 | 0 | 0.2 | |
21/11/2014 |
4.45
|
20,448 | 4.45 | 4.54 | 4.45 | 5,000 | 0 | 0.0 | |
20/11/2014 |
4.45
|
56,100 | 4.40 | 4.49 | 4.40 | 20,000 | 0 | 0.2 | |
19/11/2014 |
4.40
|
42,500 | 4.35 | 4.40 | 4.35 | 5,100 | 0 | 0.0 | |
18/11/2014 |
4.35
|
14,700 | 4.30 | 4.45 | 4.30 | 0 | 0 | 0 | |
17/11/2014 |
4.30
|
41,390 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 | |
14/11/2014 |
4.35
|
23,800 | 4.30 | 4.35 | 4.26 | 100 | 0 | 0.0 | |
13/11/2014 |
4.30
|
17,614 | 4.26 | 4.30 | 4.30 | 0 | 0 | 0 | |
12/11/2014 |
4.26
|
3,700 | 4.35 | 4.35 | 4.26 | 100 | 0 | 0.0 | |
11/11/2014 |
4.35
|
900 | 4.35 | 4.35 | 4.30 | 100 | 0 | 0.0 | |
10/11/2014 |
4.35
|
5,900 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
07/11/2014 |
4.35
|
8,100 | 4.30 | 4.35 | 4.35 | 100 | 0 | 0.0 | |
06/11/2014 |
4.30
|
11,200 | 4.35 | 4.35 | 4.30 | 100 | 0 | 0.0 | |
05/11/2014 |
4.35
|
1,500 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 | |
04/11/2014 |
4.35
|
13,138 | 4.40 | 4.40 | 4.35 | 10,000 | 0 | 0.1 | |
03/11/2014 |
4.40
|
31,520 | 4.30 | 4.40 | 4.30 | 10,000 | 0 | 0.1 | |
31/10/2014 |
4.30
|
8,128 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 | |
30/10/2014 |
4.35
|
9,100 | 4.30 | 4.35 | 4.30 | 100 | 0 | 0.0 | |
29/10/2014 |
4.30
|
40,600 | 4.30 | 4.30 | 4.30 | 100 | 0 | 0.0 | |
28/10/2014 |
4.30
|
24,164 | 4.30 | 4.30 | 4.26 | 4,000 | 0 | 0.0 | |
27/10/2014 |
4.30
|
10,300 | 4.35 | 4.35 | 4.26 | 4,000 | 0 | 0.0 | |
24/10/2014 |
4.35
|
12,603 | 4.26 | 4.35 | 4.26 | 2,300 | 0 | 0.0 | |
23/10/2014 |
4.26
|
8,262 | 4.16 | 4.30 | 4.26 | 200 | 0 | 0.0 | |
22/10/2014 |
4.16
|
12,700 | 4.26 | 4.30 | 4.16 | 0 | 0 | 0 | |
21/10/2014 |
4.26
|
26,780 | 4.40 | 4.40 | 4.26 | 100 | 0 | 0.0 | |
20/10/2014 |
4.40
|
3,200 | 4.16 | 4.40 | 4.06 | 1,000 | 0 | 0.0 | |
17/10/2014 |
4.16
|
17,000 | 4.06 | 4.16 | 4.06 | 0 | 0 | 0 | |
16/10/2014 |
4.06
|
8,600 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
15/10/2014 |
4.21
|
800 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
14/10/2014 |
4.21
|
6,300 | 4.26 | 4.26 | 4.11 | 0 | 5,000 | -0.0 | |
13/10/2014 |
4.26
|
5,500 | 4.21 | 4.26 | 4.16 | 200 | 0 | 0.0 | |
10/10/2014 |
4.21
|
10,505 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 | |
09/10/2014 |
4.26
|
6,511 | 4.26 | 4.40 | 4.26 | 100 | 0 | 0.0 | |
08/10/2014 |
4.26
|
11,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 | |
07/10/2014 |
4.30
|
15,600 | 4.35 | 4.35 | 4.26 | 200 | 2,000 | -0.0 | |
06/10/2014 |
4.35
|
10,800 | 4.16 | 4.35 | 4.21 | 0 | 0 | 0 | |
03/10/2014 |
4.16
|
4,810 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 | |
02/10/2014 |
4.16
|
3,400 | 4.21 | 4.21 | 4.16 | 100 | 0 | 0.0 | |
01/10/2014 |
4.21
|
10,124 | 4.21 | 4.21 | 4.16 | 100 | 0 | 0.0 | |
30/09/2014 |
4.21
|
4,400 | 4.21 | 4.21 | 4.16 | 100 | 0 | 0.0 | |
29/09/2014 |
4.21
|
1,900 | 4.16 | 4.21 | 4.11 | 100 | 0 | 0.0 | |
26/09/2014 |
4.16
|
2,700 | 4.21 | 4.26 | 4.16 | 700 | 0 | 0.0 | |
25/09/2014 |
4.21
|
100 | 4.11 | 4.21 | 4.21 | 100 | 0 | 0.0 | |
24/09/2014 |
4.11
|
13,800 | 4.21 | 4.26 | 4.11 | 0 | 0 | 0 | |
23/09/2014 |
4.21
|
8,093 | 4.16 | 4.54 | 4.11 | 600 | 0 | 0.0 | |
22/09/2014 |
4.16
|
6,044 | 4.16 | 4.16 | 4.11 | 100 | 0 | 0.0 |