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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
6.13
|
37,830 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
16/09/2014 |
6.30
|
33,050 | 6.45 | 6.45 | 6.08 | 7,450 | 0 | 0.2 | |
15/09/2014 |
6.45
|
76,660 | 6.33 | 6.75 | 6.45 | 0 | 1,600 | -0.0 | |
12/09/2014 |
6.33
|
48,720 | 5.93 | 6.33 | 5.88 | 0 | 890 | -0.0 | |
11/09/2014 |
5.93
|
26,160 | 5.83 | 5.93 | 5.80 | 200 | 0 | 0.0 | |
10/09/2014 |
5.83
|
5,480 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 | |
09/09/2014 |
5.85
|
15,210 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 | |
08/09/2014 |
5.98
|
14,690 | 5.85 | 5.98 | 5.85 | 0 | 0 | 0 | |
05/09/2014 |
5.85
|
14,360 | 5.85 | 5.95 | 5.73 | 0 | 0 | 0 | |
04/09/2014 |
5.85
|
17,890 | 5.85 | 5.93 | 5.85 | 5,500 | 0 | 0.1 | |
03/09/2014 |
5.85
|
4,200 | 5.75 | 5.85 | 5.75 | 900 | 0 | 0.0 | |
29/08/2014 |
5.75
|
2,490 | 5.80 | 5.80 | 5.70 | 900 | 0 | 0.0 | |
28/08/2014 |
5.80
|
1,620 | 5.73 | 5.93 | 5.60 | 0 | 0 | 0 | |
27/08/2014 |
5.73
|
7,720 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/08/2014 |
5.73
|
3,650 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 | |
25/08/2014 |
5.78
|
9,190 | 5.75 | 6.03 | 5.68 | 3,000 | 50 | 0.1 | |
22/08/2014 |
5.75
|
8,050 | 5.65 | 5.95 | 5.65 | 760 | 0 | 0.0 | |
21/08/2014 |
5.65
|
19,000 | 5.83 | 5.83 | 5.65 | 200 | 0 | 0.0 | |
20/08/2014 |
5.83
|
22,010 | 5.80 | 5.83 | 5.73 | 0 | 0 | 0 | |
19/08/2014 |
5.80
|
1,350 | 5.95 | 5.95 | 5.80 | 1,000 | 0 | 0.0 | |
18/08/2014 |
5.95
|
9,260 | 5.90 | 6.03 | 5.53 | 1,000 | 8,150 | -0.2 | |
15/08/2014 |
5.90
|
3,880 | 5.80 | 5.98 | 5.83 | 650 | 0 | 0.0 | |
14/08/2014 |
5.80
|
8,970 | 5.75 | 5.85 | 5.75 | 1,000 | 0 | 0.0 | |
13/08/2014 |
5.75
|
10 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 | |
12/08/2014 |
5.95
|
200 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 | |
11/08/2014 |
5.88
|
31,050 | 5.58 | 5.90 | 5.70 | 0 | 0 | 0 | |
08/08/2014 |
5.58
|
5,730 | 5.48 | 5.60 | 5.53 | 0 | 0 | 0 | |
07/08/2014 |
5.48
|
1,050 | 5.60 | 5.88 | 5.48 | 0 | 0 | 0 | |
06/08/2014 |
5.60
|
40 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 | |
05/08/2014 |
5.63
|
1,190 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 | |
04/08/2014 |
5.78
|
1,220 | 5.68 | 5.85 | 5.60 | 0 | 0 | 0 | |
01/08/2014 |
5.68
|
60 | 5.48 | 5.68 | 5.48 | 0 | 0 | 0 | |
31/07/2014 |
5.48
|
140 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 | |
30/07/2014 |
5.60
|
1,250 | 5.60 | 5.70 | 5.48 | 0 | 0 | 0 | |
29/07/2014 |
5.60
|
1,050 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
28/07/2014 |
5.60
|
2,290 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 | |
25/07/2014 |
5.85
|
1,100 | 5.83 | 5.85 | 5.73 | 0 | 0 | 0 | |
24/07/2014 |
5.83
|
2,370 | 5.83 | 5.83 | 5.50 | 0 | 0 | 0 | |
23/07/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/07/2014 |
5.83
|
20 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 | |
21/07/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
18/07/2014 |
5.98
|
20 | 5.73 | 5.98 | 5.98 | 0 | 0 | 0 | |
17/07/2014 |
5.73
|
170 | 5.70 | 6.05 | 5.73 | 0 | 0 | 0 | |
16/07/2014 |
5.70
|
4,800 | 5.93 | 6.33 | 5.70 | 0 | 110 | -0.0 | |
15/07/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/07/2014 |
5.93
|
50 | 5.73 | 5.95 | 5.93 | 0 | 0 | 0 | |
11/07/2014 |
5.73
|
3,610 | 5.73 | 5.73 | 5.70 | 0 | 0 | 0 | |
10/07/2014 |
5.73
|
5,320 | 5.68 | 5.73 | 5.70 | 0 | 0 | 0 | |
09/07/2014 |
5.68
|
1,140 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 | |
08/07/2014 |
5.95
|
30 | 5.73 | 5.95 | 5.93 | 0 | 0 | 0 | |
07/07/2014 |
5.73
|
8,310 | 5.73 | 5.98 | 5.40 | 0 | 0 | 0 | |
04/07/2014 |
5.73
|
960 | 5.73 | 5.98 | 5.73 | 0 | 0 | 0 | |
03/07/2014 |
5.73
|
50 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 | |
02/07/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/07/2014 |
5.85
|
110 | 5.73 | 5.85 | 5.73 | 0 | 0 | 0 | |
30/06/2014 |
5.73
|
250 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 | |
27/06/2014 |
5.73
|
30 | 5.56 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/06/2014 |
5.56
|
810 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 | |
25/06/2014 |
5.80
|
50 | 5.85 | 5.87 | 5.73 | 0 | 0 | 0 | |
24/06/2014 |
5.85
|
840 | 5.92 | 5.92 | 5.54 | 0 | 0 | 0 | |
23/06/2014 |
5.92
|
5,970 | 5.89 | 5.92 | 5.49 | 0 | 5,500 | -0.1 | |
20/06/2014 |
5.89
|
1,810 | 5.92 | 5.92 | 5.78 | 1,800 | 0 | 0.0 | |
19/06/2014 |
5.92
|
4,820 | 5.85 | 5.92 | 5.75 | 3,120 | 0 | 0.1 | |
18/06/2014 |
5.85
|
9,470 | 5.85 | 6.09 | 5.85 | 9,060 | 0 | 0.2 | |
17/06/2014 |
5.85
|
9,500 | 5.85 | 5.99 | 5.80 | 5,940 | 40 | 0.1 | |
16/06/2014 |
5.85
|
7,960 | 5.70 | 5.89 | 5.68 | 0 | 200 | -0.0 | |
13/06/2014 |
5.70
|
12,340 | 5.75 | 5.75 | 5.63 | 0 | 0 | 0 | |
12/06/2014 |
5.75
|
14,640 | 5.47 | 5.78 | 5.42 | 10,000 | 300 | 0.2 | |
11/06/2014 |
5.47
|
1,550 | 5.47 | 5.47 | 5.42 | 0 | 320 | -0.0 | |
10/06/2014 |
5.47
|
1,400 | 5.39 | 5.47 | 5.25 | 1,020 | 0 | 0.0 | |
09/06/2014 |
5.39
|
330 | 5.30 | 5.39 | 5.13 | 0 | 210 | -0.0 | |
06/06/2014 |
5.30
|
730 | 5.30 | 5.30 | 5.25 | 430 | 200 | 0.0 | |
05/06/2014 |
5.30
|
710 | 5.11 | 5.30 | 5.13 | 0 | 600 | -0.0 | |
04/06/2014 |
5.11
|
2,620 | 5.37 | 5.61 | 5.11 | 0 | 200 | -0.0 | |
03/06/2014 |
5.37
|
480 | 5.37 | 5.42 | 5.37 | 0 | 220 | -0.0 | |
02/06/2014 |
5.37
|
5,830 | 5.58 | 5.58 | 5.37 | 0 | 0 | 0 | |
30/05/2014 |
5.58
|
90 | 5.56 | 5.58 | 5.42 | 0 | 0 | 0 | |
29/05/2014 |
5.56
|
11,030 | 5.58 | 5.61 | 5.44 | 0 | 0 | 0 | |
28/05/2014 |
5.58
|
58,450 | 5.61 | 5.61 | 5.37 | 0 | 0 | 0 | |
27/05/2014 |
5.61
|
360 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/05/2014 |
5.61
|
300 | 5.73 | 5.94 | 5.37 | 0 | 0 | 0 | |
23/05/2014 |
5.73
|
3,530 | 5.68 | 6.06 | 5.32 | 0 | 0 | 0 | |
22/05/2014 |
5.68
|
4,850 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 | |
21/05/2014 |
5.73
|
170 | 5.85 | 5.85 | 5.51 | 0 | 0 | 0 | |
20/05/2014 |
5.85
|
380 | 5.51 | 5.85 | 5.51 | 0 | 0 | 0 | |
19/05/2014 |
5.51
|
20 | 5.89 | 6.01 | 5.51 | 0 | 0 | 0 | |
16/05/2014 |
5.89
|
20 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 | |
15/05/2014 |
5.89
|
10 | 5.66 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/05/2014 |
5.66
|
3,510 | 5.30 | 5.66 | 5.61 | 0 | 0 | 0 | |
13/05/2014 |
5.30
|
50 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 | |
12/05/2014 |
5.42
|
60 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
09/05/2014 |
5.82
|
610 | 5.89 | 5.89 | 5.51 | 0 | 0 | 0 | |
08/05/2014 |
5.89
|
870 | 5.87 | 5.97 | 5.47 | 0 | 0 | 0 | |
07/05/2014 |
5.87
|
600 | 5.49 | 5.87 | 5.49 | 0 | 0 | 0 | |
06/05/2014 |
5.49
|
3,430 | 5.85 | 5.85 | 5.47 | 0 | 270 | -0.0 | |
05/05/2014 |
5.85
|
1,600 | 5.97 | 5.97 | 5.85 | 0 | 170 | -0.0 | |
29/04/2014 |
5.97
|
2,050 | 6.18 | 6.18 | 5.97 | 0 | 0 | 0 | |
28/04/2014 |
6.18
|
550 | 6.09 | 6.18 | 6.18 | 0 | 0 | 0 | |
25/04/2014 |
6.09
|
3,110 | 6.32 | 6.32 | 6.09 | 0 | 0 | 0 | |
24/04/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |