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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2014 |
5.25
|
252,400 | 4.87 | 5.25 | 4.75 | 0 | 0 | 0 | |
09/09/2014 |
4.87
|
271,125 | 5.35 | 5.35 | 4.87 | 0 | 100 | -0.0 | |
08/09/2014 |
5.35
|
238,913 | 5.11 | 5.45 | 5.05 | 0 | 0 | 0 | |
05/09/2014 |
5.11
|
313,720 | 4.79 | 5.11 | 4.83 | 0 | 0 | 0 | |
04/09/2014 |
4.79
|
244,400 | 4.75 | 4.93 | 4.73 | 100 | 0 | 0.0 | |
03/09/2014 |
4.75
|
256,800 | 4.93 | 4.93 | 4.75 | 200 | 0 | 0.0 | |
29/08/2014 |
4.93
|
113,900 | 4.89 | 4.93 | 4.79 | 100 | 1,000 | -0.0 | |
28/08/2014 |
4.89
|
142,300 | 4.95 | 5.07 | 4.85 | 100 | 0 | 0.0 | |
27/08/2014 |
4.95
|
298,113 | 4.89 | 4.99 | 4.81 | 200 | 200 | -0 | |
26/08/2014 |
4.89
|
206,600 | 5.05 | 5.15 | 4.87 | 200 | 200 | -0 | |
25/08/2014 |
5.05
|
273,235 | 4.83 | 5.23 | 4.85 | 1,500 | 0 | 0.0 | |
22/08/2014 |
4.83
|
327,900 | 4.40 | 4.83 | 4.40 | 0 | 0 | 0 | |
21/08/2014 |
4.40
|
146,000 | 4.24 | 4.46 | 4.24 | 0 | 0 | 0 | |
20/08/2014 |
4.24
|
120,100 | 4.16 | 4.30 | 4.12 | 0 | 0 | 0 | |
19/08/2014 |
4.16
|
141,125 | 4.08 | 4.24 | 4.02 | 0 | 0 | 0 | |
18/08/2014 |
4.08
|
89,900 | 4.16 | 4.16 | 4.06 | 200 | 1,000 | -0.0 | |
15/08/2014 |
4.16
|
85,300 | 4.18 | 4.22 | 4.08 | 0 | 0 | 0 | |
14/08/2014 |
4.18
|
198,200 | 4.00 | 4.38 | 3.98 | 0 | 0 | 0 | |
13/08/2014 |
4.00
|
94,287 | 4.04 | 4.08 | 3.98 | 0 | 0 | 0 | |
12/08/2014 |
4.04
|
122,332 | 4.04 | 4.14 | 3.92 | 0 | 0 | 0 | |
11/08/2014 |
4.04
|
354,300 | 3.74 | 4.08 | 3.80 | 0 | 0 | 0 | |
08/08/2014 |
3.74
|
225,268 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 | |
07/08/2014 |
3.51
|
65,700 | 3.49 | 3.51 | 3.43 | 0 | 0 | 0 | |
06/08/2014 |
3.49
|
80,900 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 | |
05/08/2014 |
3.55
|
78,622 | 3.51 | 3.57 | 3.51 | 1,000 | 0 | 0.0 | |
04/08/2014 |
3.51
|
75,000 | 3.51 | 3.55 | 3.49 | 0 | 0 | 0 | |
01/08/2014 |
3.51
|
127,000 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 | |
31/07/2014 |
3.41
|
52,346 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 | |
30/07/2014 |
3.35
|
30,200 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 | |
29/07/2014 |
3.43
|
52,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
28/07/2014 |
3.47
|
125,300 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
25/07/2014 |
3.53
|
60,523 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 | |
24/07/2014 |
3.63
|
158,400 | 3.70 | 3.76 | 3.63 | 0 | 0 | 0 | |
23/07/2014: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
23/07/2014 |
3.70
|
206,900 | 3.63 | 3.74 | 3.31 | 700 | 0 | 0.0 | |
22/07/2014 |
3.63
|
120,523 | 3.56 | 3.63 | 3.52 | 2,000 | 0 | 0.0 | |
21/07/2014 |
3.56
|
116,500 | 3.63 | 3.67 | 3.49 | 0 | 0 | 0 | |
18/07/2014 |
3.63
|
128,000 | 3.67 | 3.76 | 3.62 | 0 | 0 | 0 | |
17/07/2014 |
3.67
|
300,000 | 3.54 | 3.71 | 3.45 | 0 | 0 | 0 | |
16/07/2014 |
3.54
|
106,100 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
15/07/2014 |
3.60
|
419,000 | 3.43 | 3.75 | 3.43 | 0 | 0 | 0 | |
14/07/2014 |
3.43
|
58,700 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
11/07/2014 |
3.45
|
127,730 | 3.45 | 3.52 | 3.43 | 0 | 0 | 0 | |
10/07/2014 |
3.45
|
300,780 | 3.29 | 3.47 | 3.30 | 0 | 0 | 0 | |
09/07/2014 |
3.29
|
196,100 | 3.27 | 3.30 | 3.25 | 0 | 0 | 0 | |
08/07/2014 |
3.27
|
130,100 | 3.32 | 3.32 | 3.23 | 100 | 0 | 0.0 | |
07/07/2014 |
3.32
|
196,235 | 3.14 | 3.32 | 3.21 | 600 | 0 | 0.0 | |
04/07/2014 |
3.14
|
123,225 | 3.07 | 3.14 | 3.07 | 0 | 0 | 0 | |
03/07/2014 |
3.07
|
56,000 | 3.03 | 3.08 | 3.03 | 0 | 0 | 0 | |
02/07/2014 |
3.03
|
42,400 | 2.90 | 3.05 | 2.92 | 0 | 0 | 0 | |
01/07/2014 |
2.90
|
53,200 | 2.79 | 2.92 | 2.75 | 0 | 0 | 0 | |
30/06/2014 |
2.79
|
5,000 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 | |
27/06/2014 |
2.81
|
13,000 | 2.79 | 2.81 | 2.74 | 0 | 0 | 0 | |
26/06/2014 |
2.79
|
3,300 | 2.75 | 2.86 | 2.74 | 0 | 0 | 0 | |
25/06/2014 |
2.75
|
4,100 | 2.79 | 2.88 | 2.75 | 0 | 0 | 0 | |
24/06/2014 |
2.79
|
2,300 | 2.68 | 2.92 | 2.75 | 0 | 0 | 0 | |
23/06/2014 |
2.68
|
11,200 | 2.75 | 2.75 | 2.68 | 0 | 11,200 | -0.2 | |
20/06/2014 |
2.75
|
9,700 | 2.77 | 2.77 | 2.74 | 0 | 7,000 | -0.1 | |
19/06/2014 |
2.77
|
4,000 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
18/06/2014 |
2.81
|
1,100 | 2.75 | 2.81 | 2.74 | 0 | 0 | 0 | |
17/06/2014 |
2.75
|
30,600 | 2.74 | 2.75 | 2.72 | 0 | 11,800 | -0.2 | |
16/06/2014 |
2.74
|
1,700 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/06/2014 |
2.74
|
3,200 | 2.72 | 2.74 | 2.72 | 0 | 0 | 0 | |
12/06/2014 |
2.72
|
4,500 | 2.72 | 2.74 | 2.72 | 0 | 0 | 0 | |
11/06/2014 |
2.72
|
7,000 | 2.72 | 2.74 | 2.72 | 0 | 0 | 0 | |
10/06/2014 |
2.72
|
2,600 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 | |
09/06/2014 |
2.74
|
3,100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
06/06/2014 |
2.74
|
15,700 | 2.74 | 2.79 | 2.72 | 0 | 0 | 0 | |
05/06/2014 |
2.74
|
2,600 | 2.72 | 2.74 | 2.74 | 0 | 75 | -0.0 | |
04/06/2014 |
2.72
|
7,300 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 | |
03/06/2014 |
2.74
|
4,000 | 2.70 | 2.74 | 2.74 | 0 | 0 | 0 | |
02/06/2014 |
2.70
|
6,900 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 | |
30/05/2014 |
2.74
|
10,700 | 2.83 | 2.83 | 2.74 | 600 | 0 | 0.0 | |
29/05/2014 |
2.83
|
12,800 | 2.79 | 2.83 | 2.75 | 600 | 0 | 0.0 | |
28/05/2014 |
2.79
|
34,275 | 2.74 | 2.94 | 2.74 | 500 | 0 | 0.0 | |
27/05/2014 |
2.74
|
52,700 | 2.74 | 2.75 | 2.63 | 500 | 0 | 0.0 | |
26/05/2014 |
2.74
|
2,300 | 2.75 | 2.75 | 2.74 | 0 | 0 | 0 | |
23/05/2014 |
2.75
|
14,200 | 2.70 | 2.75 | 2.64 | 0 | 0 | 0 | |
22/05/2014 |
2.70
|
21,350 | 2.72 | 2.75 | 2.70 | 0 | 0 | 0 | |
21/05/2014 |
2.72
|
8,700 | 2.81 | 2.81 | 2.66 | 0 | 0 | 0 | |
20/05/2014 |
2.81
|
40,600 | 2.83 | 2.83 | 2.55 | 0 | 0 | 0 | |
19/05/2014 |
2.83
|
1,900 | 2.74 | 2.90 | 2.48 | 0 | 0 | 0 | |
16/05/2014 |
2.74
|
4,300 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 | |
15/05/2014 |
2.64
|
56,300 | 2.70 | 2.74 | 2.44 | 30,000 | 0 | 0.5 | |
14/05/2014 |
2.70
|
9,800 | 2.66 | 2.81 | 2.46 | 0 | 0 | 0 | |
13/05/2014 |
2.66
|
78,300 | 2.85 | 2.85 | 2.57 | 0 | 0 | 0 | |
12/05/2014 |
2.85
|
31,800 | 2.97 | 3.01 | 2.68 | 0 | 0 | 0 | |
09/05/2014 |
2.97
|
43,600 | 2.72 | 2.97 | 2.66 | 0 | 0 | 0 | |
08/05/2014 |
2.72
|
75,600 | 3.01 | 3.01 | 2.72 | 0 | 0 | 0 | |
07/05/2014 |
3.01
|
135,500 | 2.92 | 3.03 | 2.94 | 0 | 0 | 0 | |
06/05/2014 |
2.92
|
5,500 | 2.94 | 3.10 | 2.85 | 0 | 0 | 0 | |
05/05/2014 |
2.94
|
3,500 | 3.14 | 3.19 | 2.94 | 0 | 0 | 0 | |
29/04/2014 |
3.14
|
4,700 | 3.14 | 3.14 | 2.94 | 0 | 1,500 | -0.0 | |
28/04/2014 |
3.14
|
4,300 | 3.16 | 3.18 | 3.05 | 0 | 0 | 0 | |
25/04/2014 |
3.16
|
150 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 | |
24/04/2014 |
3.19
|
102,200 | 3.07 | 3.19 | 3.01 | 0 | 0 | 0 | |
23/04/2014 |
3.07
|
800 | 3.03 | 3.07 | 2.88 | 0 | 0 | 0 | |
22/04/2014 |
3.03
|
20,150 | 2.86 | 3.03 | 2.94 | 0 | 0 | 0 | |
21/04/2014 |
2.86
|
10,000 | 3.05 | 3.05 | 2.75 | 0 | 0 | 0 | |
18/04/2014 |
3.05
|
41,215 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
17/04/2014 |
3.08
|
30,400 | 3.07 | 3.08 | 3.07 | 0 | 0 | 0 |