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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2015 |
4.71
|
86,350 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 | |
29/01/2015 |
4.80
|
50,900 | 4.80 | 4.82 | 4.77 | 0 | 0 | 0 | |
28/01/2015 |
4.80
|
89,530 | 4.77 | 4.82 | 4.74 | 0 | 0 | 0 | |
27/01/2015 |
4.77
|
130,570 | 4.80 | 4.85 | 4.71 | 0 | 0 | 0 | |
26/01/2015 |
4.80
|
55,290 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 | |
23/01/2015 |
4.74
|
62,020 | 4.71 | 4.77 | 4.71 | 0 | 3,700 | -0.1 | |
22/01/2015 |
4.71
|
52,050 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 | |
21/01/2015 |
4.77
|
43,440 | 4.74 | 4.77 | 4.71 | 0 | 0 | 0 | |
20/01/2015 |
4.74
|
155,740 | 4.65 | 4.82 | 4.68 | 0 | 0 | 0 | |
19/01/2015 |
4.65
|
377,320 | 4.60 | 4.82 | 4.65 | 108,700 | 0 | 1.8 | |
16/01/2015 |
4.60
|
26,830 | 4.60 | 4.62 | 4.60 | 0 | 0 | 0 | |
15/01/2015 |
4.60
|
77,420 | 4.62 | 4.65 | 4.57 | 6,720 | 5,000 | 0.0 | |
14/01/2015 |
4.62
|
45,750 | 4.60 | 4.62 | 4.51 | 17,610 | 0 | 0.3 | |
13/01/2015 |
4.60
|
70,410 | 4.57 | 4.62 | 4.57 | 9,390 | 0 | 0.2 | |
12/01/2015 |
4.57
|
78,380 | 4.60 | 4.71 | 4.57 | 25,790 | 0 | 0.4 | |
09/01/2015 |
4.60
|
74,570 | 4.51 | 4.62 | 4.54 | 30,680 | 0 | 0.5 | |
08/01/2015 |
4.51
|
29,430 | 4.48 | 4.57 | 4.48 | 9,570 | 0 | 0.2 | |
07/01/2015 |
4.48
|
32,310 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 | |
06/01/2015 |
4.57
|
71,980 | 4.57 | 4.65 | 4.42 | 0 | 0 | 0 | |
05/01/2015 |
4.57
|
13,850 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 | |
31/12/2014 |
4.57
|
66,160 | 4.40 | 4.57 | 4.40 | 0 | 0 | 0 | |
30/12/2014 |
4.40
|
33,150 | 4.31 | 4.42 | 4.22 | 0 | 0 | 0 | |
29/12/2014 |
4.31
|
81,570 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 | |
26/12/2014 |
4.40
|
53,560 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 | |
25/12/2014 |
4.45
|
62,550 | 4.45 | 4.48 | 4.40 | 0 | 0 | 0 | |
24/12/2014 |
4.45
|
69,810 | 4.48 | 4.54 | 4.45 | 0 | 0 | 0 | |
23/12/2014 |
4.48
|
41,600 | 4.48 | 4.54 | 4.42 | 0 | 0 | 0 | |
22/12/2014 |
4.48
|
20,540 | 4.40 | 4.57 | 4.42 | 0 | 0 | 0 | |
19/12/2014 |
4.40
|
113,190 | 4.48 | 4.54 | 4.40 | 0 | 41,950 | -0.7 | |
18/12/2014 |
4.48
|
92,940 | 4.42 | 4.60 | 4.48 | 0 | 9,000 | -0.1 | |
17/12/2014 |
4.42
|
399,810 | 4.74 | 4.74 | 4.42 | 7,910 | 185,000 | -2.7 | |
16/12/2014 |
4.74
|
91,340 | 4.77 | 4.80 | 4.65 | 0 | 0 | 0 | |
15/12/2014 |
4.77
|
65,730 | 4.88 | 4.88 | 4.77 | 300 | 0 | 0.0 | |
12/12/2014 |
4.88
|
138,030 | 4.77 | 4.88 | 4.77 | 63,590 | 0 | 1.1 | |
11/12/2014 |
4.77
|
97,270 | 4.80 | 4.82 | 4.71 | 48,410 | 0 | 0.8 | |
10/12/2014 |
4.80
|
111,740 | 4.65 | 4.82 | 4.62 | 19,900 | 0 | 0.3 | |
09/12/2014 |
4.65
|
269,760 | 4.88 | 4.88 | 4.65 | 820 | 4,000 | -0.1 | |
08/12/2014 |
4.88
|
79,250 | 4.97 | 4.97 | 4.88 | 0 | 21,130 | -0.4 | |
05/12/2014 |
4.97
|
105,480 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 | |
04/12/2014 |
4.97
|
425,260 | 4.88 | 5.14 | 4.91 | 95,120 | 0 | 1.7 | |
03/12/2014 |
4.88
|
85,580 | 4.91 | 4.94 | 4.85 | 0 | 1,250 | -0.0 | |
02/12/2014 |
4.91
|
73,770 | 4.91 | 4.94 | 4.91 | 0 | 0 | 0 | |
01/12/2014 |
4.91
|
72,740 | 4.85 | 4.97 | 4.85 | 100 | 0 | 0.0 | |
28/11/2014 |
4.85
|
130,170 | 4.85 | 4.97 | 4.82 | 7,600 | 0 | 0.1 | |
27/11/2014 |
4.85
|
63,940 | 4.85 | 4.85 | 4.77 | 8,010 | 0 | 0.1 | |
26/11/2014 |
4.85
|
130,370 | 4.97 | 4.97 | 4.74 | 0 | 0 | 0 | |
25/11/2014 |
4.97
|
96,870 | 4.74 | 5.00 | 4.74 | 0 | 0 | 0 | |
24/11/2014 |
4.74
|
146,690 | 4.82 | 4.82 | 4.74 | 10,200 | 0 | 0.2 | |
21/11/2014 |
4.82
|
215,190 | 4.91 | 4.94 | 4.80 | 0 | 0 | 0 | |
20/11/2014 |
4.91
|
172,370 | 4.82 | 5.00 | 4.82 | 5,000 | 0 | 0.1 | |
19/11/2014 |
4.82
|
198,090 | 4.94 | 4.97 | 4.82 | 0 | 0 | 0 | |
18/11/2014 |
4.94
|
410,530 | 4.85 | 5.05 | 4.85 | 1,000 | 0 | 0.0 | |
17/11/2014 |
4.85
|
278,410 | 4.71 | 4.91 | 4.80 | 9,770 | 500 | 0.2 | |
14/11/2014 |
4.71
|
460,360 | 4.45 | 4.74 | 4.45 | 60,260 | 0 | 1.0 | |
13/11/2014 |
4.45
|
102,730 | 4.45 | 4.51 | 4.42 | 29,630 | 0 | 0.5 | |
12/11/2014 |
4.45
|
61,500 | 4.45 | 4.48 | 4.42 | 17,400 | 0 | 0.3 | |
11/11/2014 |
4.45
|
105,030 | 4.42 | 4.45 | 4.42 | 0 | 0 | 0 | |
10/11/2014 |
4.42
|
47,370 | 4.40 | 4.48 | 4.40 | 11,730 | 0 | 0.2 | |
07/11/2014 |
4.40
|
44,080 | 4.42 | 4.45 | 4.37 | 13,500 | 0 | 0.2 | |
06/11/2014 |
4.42
|
71,240 | 4.45 | 4.45 | 4.34 | 21,000 | 0 | 0.3 | |
05/11/2014 |
4.45
|
73,270 | 4.48 | 4.48 | 4.34 | 21,460 | 0 | 0.3 | |
04/11/2014 |
4.48
|
43,410 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
03/11/2014 |
4.48
|
152,700 | 4.37 | 4.48 | 4.34 | 0 | 0 | 0 | |
31/10/2014 |
4.37
|
109,240 | 4.34 | 4.40 | 4.31 | 3,290 | 0 | 0.1 | |
30/10/2014 |
4.34
|
111,290 | 4.34 | 4.37 | 4.34 | 1,500 | 0 | 0.0 | |
29/10/2014 |
4.34
|
78,040 | 4.31 | 4.37 | 4.28 | 1,080 | 0 | 0.0 | |
28/10/2014 |
4.31
|
116,780 | 4.31 | 4.40 | 4.25 | 0 | 0 | 0 | |
27/10/2014 |
4.31
|
115,860 | 4.54 | 4.54 | 4.31 | 0 | 0 | 0 | |
24/10/2014 |
4.54
|
166,540 | 4.51 | 4.54 | 4.48 | 82,050 | 0 | 1.3 | |
23/10/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/10/2014 |
4.51
|
234,530 | 4.45 | 4.60 | 4.45 | 11,190 | 0 | 0.2 | |
22/10/2014 |
4.45
|
249,630 | 4.43 | 4.51 | 4.40 | 1,000 | 0 | 0.0 | |
21/10/2014 |
4.43
|
172,280 | 4.40 | 4.53 | 4.37 | 55,000 | 500 | 0.9 | |
20/10/2014 |
4.40
|
192,850 | 4.35 | 4.45 | 4.32 | 0 | 0 | 0 | |
17/10/2014 |
4.35
|
335,580 | 4.37 | 4.45 | 4.32 | 0 | 0 | 0 | |
16/10/2014 |
4.37
|
372,310 | 4.51 | 4.53 | 4.29 | 30,000 | 0 | 0.5 | |
15/10/2014 |
4.51
|
325,320 | 4.59 | 4.61 | 4.48 | 300 | 0 | 0.0 | |
14/10/2014 |
4.59
|
233,030 | 4.82 | 4.82 | 4.56 | 0 | 7,970 | -0.1 | |
13/10/2014 |
4.82
|
260,940 | 4.64 | 4.88 | 4.67 | 100,000 | 26,770 | 1.3 | |
10/10/2014 |
4.64
|
348,800 | 4.61 | 4.77 | 4.61 | 0 | 135,030 | -2.4 | |
09/10/2014 |
4.61
|
209,420 | 4.56 | 4.74 | 4.59 | 0 | 0 | 0 | |
08/10/2014 |
4.56
|
160,980 | 4.59 | 4.67 | 4.51 | 3,600 | 0 | 0.1 | |
07/10/2014 |
4.59
|
96,510 | 4.69 | 4.74 | 4.59 | 0 | 5,000 | -0.1 | |
06/10/2014 |
4.69
|
107,090 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
03/10/2014 |
4.72
|
904,570 | 4.43 | 4.72 | 4.45 | 140 | 58,920 | -1.0 | |
02/10/2014 |
4.43
|
60,020 | 4.40 | 4.43 | 4.37 | 0 | 0 | 0 | |
01/10/2014 |
4.40
|
94,440 | 4.37 | 4.40 | 4.35 | 0 | 0 | 0 | |
30/09/2014 |
4.37
|
73,100 | 4.37 | 4.37 | 4.29 | 0 | 6,000 | -0.1 | |
29/09/2014 |
4.37
|
52,330 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 | |
26/09/2014 |
4.37
|
59,530 | 4.32 | 4.40 | 4.32 | 0 | 7,090 | -0.1 | |
25/09/2014 |
4.32
|
147,370 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 | |
24/09/2014 |
4.32
|
75,210 | 4.32 | 4.35 | 4.29 | 0 | 0 | 0 | |
23/09/2014 |
4.32
|
49,620 | 4.35 | 4.37 | 4.29 | 0 | 0 | 0 | |
22/09/2014 |
4.35
|
64,610 | 4.35 | 4.35 | 4.29 | 0 | 930 | -0.0 | |
19/09/2014 |
4.35
|
78,110 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 | |
18/09/2014 |
4.21
|
118,720 | 4.35 | 4.37 | 4.21 | 0 | 0 | 0 | |
17/09/2014 |
4.35
|
126,340 | 4.40 | 4.43 | 4.35 | 0 | 20,030 | -0.3 | |
16/09/2014 |
4.40
|
78,840 | 4.43 | 4.43 | 4.29 | 0 | 20,000 | -0.3 | |
15/09/2014 |
4.43
|
214,100 | 4.43 | 4.51 | 4.43 | 0 | 83,960 | -1.4 | |
12/09/2014 |
4.43
|
110,280 | 4.43 | 4.48 | 4.43 | 0 | 0 | 0 | |
11/09/2014 |
4.43
|
129,290 | 4.43 | 4.51 | 4.37 | 0 | 3,500 | -0.1 |