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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
6.29
|
3,910 | 6.29 | 6.29 | 6.25 | 1,000 | 0 | 0.0 | |
16/09/2014 |
6.29
|
1,400 | 6.47 | 6.47 | 6.29 | 0 | 0 | 0 | |
15/09/2014 |
6.47
|
170 | 6.31 | 6.47 | 6.47 | 0 | 0 | 0 | |
12/09/2014 |
6.31
|
12,020 | 6.27 | 6.36 | 6.27 | 2,400 | 0 | 0.1 | |
11/09/2014 |
6.27
|
5,000 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
10/09/2014 |
6.27
|
6,050 | 6.36 | 6.42 | 6.27 | 850 | 0 | 0.0 | |
09/09/2014 |
6.36
|
36,150 | 6.25 | 6.36 | 6.14 | 29,750 | 0 | 0.8 | |
08/09/2014 |
6.25
|
6,000 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 | |
05/09/2014 |
6.36
|
760 | 6.36 | 6.36 | 6.16 | 350 | 0 | 0.0 | |
04/09/2014 |
6.36
|
8,810 | 6.14 | 6.36 | 6.09 | 6,600 | 0 | 0.2 | |
03/09/2014 |
6.14
|
12,870 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 | |
29/08/2014 |
6.18
|
3,360 | 6.12 | 6.18 | 6.07 | 2,000 | 0 | 0.1 | |
28/08/2014 |
6.12
|
47,900 | 6.14 | 6.14 | 6.09 | 15,500 | 0 | 0.4 | |
27/08/2014 |
6.14
|
12,010 | 6.09 | 6.14 | 6.09 | 0 | 0 | 0 | |
26/08/2014 |
6.09
|
4,500 | 6.07 | 6.09 | 6.09 | 0 | 0 | 0 | |
25/08/2014 |
6.07
|
41,780 | 6.05 | 6.09 | 6.05 | 0 | 0 | 0 | |
22/08/2014 |
6.05
|
20,120 | 5.98 | 6.05 | 6.03 | 0 | 0 | 0 | |
21/08/2014 |
5.98
|
22,430 | 5.90 | 6.01 | 5.96 | 0 | 0 | 0 | |
20/08/2014 |
5.90
|
800 | 5.88 | 5.92 | 5.90 | 0 | 0 | 0 | |
19/08/2014 |
5.88
|
9,070 | 5.85 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/08/2014 |
5.85
|
11,000 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
15/08/2014 |
6.03
|
20,950 | 5.98 | 6.36 | 6.03 | 0 | 0 | 0 | |
14/08/2014 |
5.98
|
26,150 | 5.96 | 6.12 | 5.92 | 13,350 | 0 | 0.4 | |
13/08/2014 |
5.96
|
25,850 | 5.77 | 5.96 | 5.85 | 0 | 0 | 0 | |
12/08/2014 |
5.77
|
1,120 | 5.83 | 5.90 | 5.77 | 100 | 0 | 0.0 | |
11/08/2014 |
5.83
|
1,520 | 5.85 | 5.85 | 5.83 | 0 | 0 | 0 | |
08/08/2014 |
5.85
|
1,010 | 5.85 | 6.03 | 5.85 | 10 | 0 | 0.0 | |
07/08/2014 |
5.85
|
13,590 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 | |
06/08/2014 |
5.92
|
2,090 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 | |
05/08/2014 |
6.03
|
12,690 | 5.77 | 6.03 | 5.79 | 2,000 | 0 | 0.1 | |
04/08/2014 |
5.77
|
6,980 | 5.63 | 5.81 | 5.70 | 10 | 0 | 0.0 | |
01/08/2014 |
5.63
|
14,070 | 5.55 | 5.70 | 5.50 | 800 | 0 | 0.0 | |
31/07/2014 |
5.55
|
37,360 | 5.96 | 5.98 | 5.55 | 0 | 0 | 0 | |
30/07/2014 |
5.96
|
4,110 | 6.03 | 6.03 | 5.96 | 0 | 0 | 0 | |
29/07/2014 |
6.03
|
10 | 6.05 | 6.05 | 6.03 | 0 | 0 | 0 | |
28/07/2014 |
6.05
|
19,530 | 6.03 | 6.05 | 6.03 | 0 | 0 | 0 | |
25/07/2014 |
6.03
|
33,330 | 5.94 | 6.34 | 5.94 | 8,230 | 0 | 0.2 | |
24/07/2014 |
5.94
|
22,540 | 5.92 | 5.94 | 5.92 | 0 | 11,540 | -0.3 | |
23/07/2014 |
5.92
|
5,770 | 5.92 | 5.94 | 5.92 | 0 | 4,770 | -0.1 | |
22/07/2014 |
5.92
|
15,760 | 5.92 | 6.31 | 5.70 | 0 | 10,710 | -0.3 | |
21/07/2014 |
5.92
|
194,220 | 5.94 | 5.94 | 5.92 | 176,000 | 192,330 | -0.4 | |
18/07/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/07/2014 |
5.94
|
2,010 | 5.92 | 5.94 | 5.70 | 0 | 2,000 | -0.1 | |
16/07/2014 |
5.92
|
3,160 | 5.96 | 5.96 | 5.92 | 0 | 0 | 0 | |
15/07/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
14/07/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/07/2014 |
5.96
|
460 | 5.92 | 5.98 | 5.92 | 0 | 0 | 0 | |
10/07/2014 |
5.92
|
430 | 5.98 | 5.98 | 5.92 | 0 | 0 | 0 | |
09/07/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/07/2014 |
5.98
|
4,310 | 6.01 | 6.01 | 5.98 | 0 | 4,010 | -0.1 | |
07/07/2014 |
6.01
|
12,000 | 6.03 | 6.03 | 6.01 | 0 | 6,000 | -0.2 | |
04/07/2014 |
6.03
|
10,090 | 6.03 | 6.03 | 6.03 | 0 | 10,090 | -0.3 | |
03/07/2014 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/07/2014 |
6.03
|
6,040 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
01/07/2014 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
30/06/2014 |
6.03
|
1,320 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/06/2014 |
6.03
|
3,090 | 5.96 | 6.03 | 6.01 | 0 | 0 | 0 | |
26/06/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
25/06/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
24/06/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
23/06/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
20/06/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
19/06/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
18/06/2014 |
5.96
|
3,110 | 5.96 | 5.96 | 5.96 | 3,110 | 0 | 0.1 | |
17/06/2014 |
5.96
|
16,160 | 5.96 | 5.98 | 5.96 | 15,960 | 0 | 0.4 | |
16/06/2014 |
5.96
|
2,000 | 5.98 | 5.98 | 5.96 | 0 | 0 | 0 | |
13/06/2014 |
5.98
|
8,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/06/2014 |
5.98
|
36,000 | 5.96 | 5.98 | 5.96 | 10,000 | 0 | 0.3 | |
11/06/2014 |
5.96
|
200 | 6.05 | 6.05 | 5.92 | 90 | 0 | 0.0 | |
10/06/2014 |
6.05
|
10 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 | |
09/06/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
06/06/2014 |
6.12
|
18,210 | 5.96 | 6.12 | 5.96 | 8,000 | 0 | 0.2 | |
05/06/2014 |
5.96
|
18,990 | 5.96 | 5.96 | 5.96 | 18,990 | 0 | 0.5 | |
04/06/2014 |
5.96
|
36,550 | 5.94 | 5.98 | 5.92 | 34,400 | 0 | 0.9 | |
03/06/2014 |
5.94
|
9,410 | 5.98 | 5.98 | 5.94 | 7,900 | 0 | 0.2 | |
02/06/2014 |
5.98
|
20,060 | 5.96 | 5.98 | 5.96 | 20,000 | 0 | 0.5 | |
30/05/2014 |
5.96
|
20,000 | 5.96 | 5.96 | 5.96 | 5,000 | 0 | 0.1 | |
29/05/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
28/05/2014 |
5.96
|
2,830 | 5.96 | 5.96 | 5.96 | 2,500 | 0 | 0.1 | |
27/05/2014 |
5.96
|
18,500 | 5.92 | 6.01 | 5.94 | 2,500 | 0 | 0.1 | |
26/05/2014 |
5.92
|
140 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/05/2014 |
5.92
|
2,030 | 5.92 | 5.96 | 5.92 | 0 | 0 | 0 | |
21/05/2014 |
5.92
|
10 | 5.88 | 5.92 | 5.92 | 0 | 10 | -0.0 | |
20/05/2014 |
5.88
|
20 | 6.14 | 6.14 | 5.88 | 0 | 0 | 0 | |
19/05/2014 |
6.14
|
2,500 | 5.98 | 6.14 | 5.98 | 2,500 | 0 | 0.1 | |
16/05/2014 |
5.98
|
8,800 | 5.81 | 5.98 | 5.81 | 8,790 | 0 | 0.2 | |
15/05/2014 |
5.81
|
7,540 | 5.66 | 6.01 | 5.81 | 7,510 | 0 | 0.2 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/05/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
13/05/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
12/05/2014 |
5.66
|
19,000 | 5.72 | 5.72 | 5.66 | 14,200 | 50 | 0.4 | |
09/05/2014 |
5.72
|
2,100 | 5.72 | 5.72 | 5.70 | 0 | 0 | 0 | |
08/05/2014 |
5.72
|
20,070 | 5.78 | 5.78 | 5.66 | 7,800 | 0 | 0.2 | |
07/05/2014 |
5.78
|
5,010 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
06/05/2014 |
5.78
|
2,330 | 5.81 | 5.81 | 5.76 | 50 | 0 | 0.0 | |
05/05/2014 |
5.81
|
11,370 | 5.76 | 5.81 | 5.76 | 0 | 0 | 0 | |
29/04/2014 |
5.76
|
8,900 | 5.81 | 5.81 | 5.76 | 0 | 0 | 0 | |
28/04/2014 |
5.81
|
3,450 | 5.76 | 5.81 | 5.76 | 0 | 0 | 0 | |
25/04/2014 |
5.76
|
150 | 5.66 | 5.76 | 5.34 | 0 | 0 | 0 | |
24/04/2014 |
5.66
|
40 | 5.55 | 5.66 | 5.66 | 0 | 0 | 0 |