Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
5.08
|
564,580 | 4.77 | 5.08 | 4.77 | 0 | 300 | -0.0 | |
15/09/2014 |
4.77
|
58,810 | 4.73 | 4.85 | 4.69 | 0 | 50 | -0.0 | |
12/09/2014 |
4.73
|
11,700 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 | |
11/09/2014 |
4.77
|
29,700 | 4.66 | 4.77 | 4.62 | 0 | 0 | 0 | |
10/09/2014 |
4.66
|
135,230 | 4.66 | 4.66 | 4.62 | 350 | 0 | 0.0 | |
09/09/2014 |
4.66
|
96,490 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 | |
08/09/2014 |
4.85
|
47,740 | 4.89 | 4.89 | 4.81 | 0 | 21,000 | -0.3 | |
05/09/2014 |
4.89
|
67,610 | 4.85 | 4.89 | 4.85 | 0 | 24,000 | -0.3 | |
04/09/2014 |
4.85
|
42,290 | 4.93 | 4.93 | 4.85 | 0 | 20,900 | -0.3 | |
03/09/2014 |
4.93
|
159,760 | 4.85 | 4.93 | 4.85 | 0 | 60,630 | -0.8 | |
29/08/2014 |
4.85
|
88,430 | 4.85 | 4.89 | 4.81 | 15,130 | 46,270 | -0.4 | |
28/08/2014 |
4.85
|
148,050 | 4.85 | 4.89 | 4.81 | 31,730 | 88,100 | -0.7 | |
27/08/2014 |
4.85
|
128,740 | 4.81 | 4.89 | 4.81 | 52,000 | 91,900 | -0.5 | |
26/08/2014 |
4.81
|
38,510 | 4.85 | 4.85 | 4.81 | 17,940 | 17,800 | 0.0 | |
25/08/2014 |
4.85
|
96,200 | 4.89 | 4.89 | 4.81 | 0 | 63,960 | -0.8 | |
22/08/2014 |
4.89
|
101,210 | 4.81 | 4.89 | 4.85 | 0 | 71,890 | -0.9 | |
21/08/2014 |
4.81
|
69,320 | 4.85 | 4.85 | 4.81 | 21,340 | 28,400 | -0.1 | |
20/08/2014 |
4.85
|
33,080 | 4.81 | 4.89 | 4.81 | 25,990 | 23,000 | 0.0 | |
19/08/2014 |
4.81
|
54,420 | 4.93 | 4.93 | 4.81 | 0 | 21,500 | -0.3 | |
18/08/2014 |
4.93
|
35,110 | 4.89 | 4.93 | 4.89 | 2,000 | 0 | 0.0 | |
15/08/2014 |
4.89
|
28,100 | 4.89 | 4.93 | 4.81 | 0 | 0 | 0 | |
14/08/2014 |
4.89
|
22,200 | 4.89 | 4.89 | 4.77 | 8,240 | 0 | 0.1 | |
13/08/2014 |
4.89
|
16,860 | 4.85 | 4.89 | 4.81 | 11,740 | 0 | 0.1 | |
12/08/2014 |
4.85
|
2,330 | 4.81 | 4.85 | 4.73 | 1,550 | 0 | 0.0 | |
11/08/2014 |
4.81
|
24,640 | 4.81 | 4.89 | 4.77 | 20,920 | 0 | 0.3 | |
08/08/2014 |
4.81
|
168,990 | 4.81 | 4.89 | 4.81 | 115,090 | 0 | 1.4 | |
07/08/2014 |
4.81
|
4,510 | 4.89 | 4.89 | 4.81 | 4,000 | 0 | 0.1 | |
06/08/2014 |
4.89
|
55,880 | 4.66 | 4.89 | 4.69 | 10,990 | 0 | 0.1 | |
05/08/2014 |
4.66
|
16,150 | 4.69 | 4.73 | 4.66 | 0 | 0 | 0 | |
04/08/2014 |
4.69
|
2,030 | 4.62 | 4.73 | 4.66 | 0 | 0 | 0 | |
01/08/2014 |
4.62
|
3,500 | 4.66 | 4.69 | 4.62 | 0 | 0 | 0 | |
31/07/2014 |
4.66
|
12,800 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 | |
30/07/2014 |
4.62
|
9,710 | 4.69 | 4.77 | 4.62 | 0 | 0 | 0 | |
29/07/2014 |
4.69
|
27,170 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
28/07/2014 |
4.73
|
42,110 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 | |
25/07/2014 |
4.73
|
23,840 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 | |
24/07/2014 |
4.85
|
42,480 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 | |
23/07/2014 |
4.85
|
41,050 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 | |
22/07/2014 |
4.81
|
25,100 | 4.85 | 4.89 | 4.81 | 0 | 0 | 0 | |
21/07/2014 |
4.85
|
147,000 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
18/07/2014 |
5.00
|
66,530 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 | |
17/07/2014 |
5.04
|
56,440 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 | |
16/07/2014 |
5.04
|
101,000 | 5.08 | 5.16 | 5.04 | 0 | 0 | 0 | |
15/07/2014 |
5.08
|
60,450 | 5.04 | 5.08 | 5.00 | 0 | 0 | 0 | |
14/07/2014 |
5.04
|
18,950 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 | |
11/07/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/07/2014 |
5.04
|
170,180 | 4.89 | 5.08 | 4.96 | 0 | 0 | 0 | |
10/07/2014 |
4.89
|
84,420 | 4.96 | 5.03 | 4.89 | 0 | 0 | 0 | |
09/07/2014 |
4.96
|
20,550 | 5.00 | 5.03 | 4.96 | 0 | 0 | 0 | |
08/07/2014 |
5.00
|
47,340 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 | |
07/07/2014 |
5.03
|
43,740 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 | |
04/07/2014 |
4.96
|
137,080 | 4.85 | 5.03 | 4.92 | 0 | 0 | 0 | |
03/07/2014 |
4.85
|
114,140 | 4.78 | 4.89 | 4.78 | 0 | 0 | 0 | |
02/07/2014 |
4.78
|
53,070 | 4.78 | 4.81 | 4.74 | 0 | 0 | 0 | |
01/07/2014 |
4.78
|
79,270 | 4.78 | 4.81 | 4.71 | 0 | 0 | 0 | |
30/06/2014 |
4.78
|
26,270 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
27/06/2014 |
4.85
|
103,600 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 | |
26/06/2014 |
4.89
|
63,050 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 | |
25/06/2014 |
4.85
|
34,330 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 | |
24/06/2014 |
4.89
|
290,810 | 4.71 | 4.89 | 4.74 | 70,430 | 0 | 0.9 | |
23/06/2014 |
4.71
|
15,010 | 4.71 | 4.71 | 4.67 | 6,990 | 0 | 0.1 | |
20/06/2014 |
4.71
|
38,320 | 4.71 | 4.74 | 4.67 | 0 | 0 | 0 | |
19/06/2014 |
4.71
|
26,380 | 4.78 | 4.78 | 4.67 | 0 | 0 | 0 | |
18/06/2014 |
4.78
|
49,160 | 4.74 | 4.78 | 4.71 | 3,000 | 300 | 0.0 | |
17/06/2014 |
4.74
|
39,400 | 4.74 | 4.78 | 4.71 | 0 | 0 | 0 | |
16/06/2014 |
4.74
|
15,850 | 4.74 | 4.81 | 4.67 | 0 | 0 | 0 | |
13/06/2014 |
4.74
|
63,640 | 4.74 | 4.78 | 4.67 | 0 | 0 | 0 | |
12/06/2014 |
4.74
|
88,390 | 4.78 | 4.85 | 4.71 | 20,500 | 0 | 0.3 | |
11/06/2014 |
4.78
|
84,280 | 4.63 | 4.81 | 4.63 | 42,000 | 0 | 0.5 | |
10/06/2014 |
4.63
|
19,710 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 | |
09/06/2014 |
4.74
|
24,070 | 4.74 | 4.85 | 4.71 | 0 | 0 | 0 | |
06/06/2014 |
4.74
|
4,800 | 4.71 | 4.78 | 4.71 | 0 | 0 | 0 | |
05/06/2014 |
4.71
|
10,750 | 4.67 | 4.71 | 4.63 | 0 | 0 | 0 | |
04/06/2014 |
4.67
|
46,420 | 4.78 | 4.78 | 4.63 | 0 | 0 | 0 | |
03/06/2014 |
4.78
|
34,400 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 | |
02/06/2014 |
4.78
|
14,910 | 4.78 | 4.89 | 4.78 | 0 | 0 | 0 | |
30/05/2014 |
4.78
|
30,600 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
29/05/2014 |
4.85
|
89,110 | 4.96 | 5.00 | 4.85 | 0 | 0 | 0 | |
28/05/2014 |
4.96
|
86,570 | 4.96 | 4.96 | 4.89 | 0 | 0 | 0 | |
27/05/2014 |
4.96
|
66,040 | 4.85 | 4.96 | 4.81 | 0 | 0 | 0 | |
26/05/2014 |
4.85
|
47,560 | 4.89 | 4.89 | 4.78 | 0 | 3,070 | -0.0 | |
23/05/2014 |
4.89
|
9,060 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 | |
22/05/2014 |
4.89
|
142,290 | 4.85 | 4.96 | 4.81 | 20,600 | 0 | 0.3 | |
21/05/2014 |
4.85
|
100,920 | 4.67 | 4.85 | 4.67 | 3,070 | 0 | 0.0 | |
20/05/2014 |
4.67
|
34,480 | 4.71 | 4.71 | 4.60 | 3,000 | 0 | 0.0 | |
19/05/2014 |
4.71
|
30,200 | 4.67 | 4.71 | 4.60 | 0 | 0 | 0 | |
16/05/2014 |
4.67
|
70,670 | 4.60 | 4.67 | 4.53 | 16,000 | 10,000 | 0.1 | |
15/05/2014 |
4.60
|
129,940 | 4.74 | 4.81 | 4.53 | 40,500 | 0 | 0.5 | |
14/05/2014 |
4.74
|
109,360 | 4.53 | 4.74 | 4.42 | 34,690 | 0 | 0.4 | |
13/05/2014 |
4.53
|
137,590 | 4.60 | 4.67 | 4.45 | 68,900 | 0 | 0.9 | |
12/05/2014 |
4.60
|
198,940 | 4.89 | 4.89 | 4.56 | 114,150 | 0 | 1.5 | |
09/05/2014 |
4.89
|
107,890 | 4.78 | 4.92 | 4.71 | 34,950 | 0 | 0.5 | |
08/05/2014 |
4.78
|
290,350 | 5.10 | 5.18 | 4.78 | 109,340 | 0 | 1.5 | |
07/05/2014 |
5.10
|
59,630 | 5.10 | 5.25 | 5.07 | 30,410 | 0 | 0.4 | |
06/05/2014 |
5.10
|
155,710 | 5.21 | 5.21 | 5.03 | 99,560 | 0 | 1.4 | |
05/05/2014 |
5.21
|
169,280 | 5.36 | 5.36 | 5.18 | 148,970 | 0 | 2.2 | |
29/04/2014 |
5.36
|
84,610 | 5.32 | 5.36 | 5.29 | 51,500 | 0 | 0.8 | |
28/04/2014 |
5.32
|
96,560 | 5.39 | 5.50 | 5.29 | 78,800 | 0 | 1.2 | |
25/04/2014 |
5.39
|
59,040 | 5.43 | 5.54 | 5.36 | 33,730 | 0 | 0.5 | |
24/04/2014 |
5.43
|
251,330 | 5.25 | 5.50 | 5.21 | 99,000 | 0 | 1.5 | |
23/04/2014 |
5.25
|
231,060 | 5.21 | 5.25 | 5.10 | 133,140 | 0 | 1.9 |