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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.12
|
1,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
18/09/2014 |
6.12
|
3,400 | 6.15 | 6.15 | 6.12 | 0 | 0 | 0 | |
17/09/2014 |
6.15
|
800 | 6.15 | 6.74 | 6.15 | 500 | 0 | 0.0 | |
16/09/2014 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
15/09/2014 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/09/2014 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
11/09/2014 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
10/09/2014 |
6.15
|
2,074 | 5.74 | 6.15 | 5.98 | 2,000 | 0 | 0.0 | |
09/09/2014 |
5.74
|
8,600 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 | |
08/09/2014 |
5.84
|
500 | 5.81 | 5.84 | 5.84 | 500 | 0 | 0.0 | |
05/09/2014 |
5.81
|
4,000 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 | |
04/09/2014 |
5.88
|
2,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/09/2014 |
5.88
|
7,400 | 5.88 | 6.22 | 5.88 | 5,000 | 0 | 0.0 | |
29/08/2014 |
5.88
|
500 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/08/2014 |
5.81
|
1,600 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 | |
27/08/2014 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/08/2014 |
5.88
|
312 | 5.91 | 5.91 | 5.60 | 0 | 0 | 0 | |
25/08/2014 |
5.91
|
4,200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
22/08/2014 |
5.91
|
1,300 | 5.91 | 5.91 | 5.67 | 0 | 0 | 0 | |
21/08/2014 |
5.91
|
300 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 | |
20/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
18/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
15/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/08/2014 |
5.98
|
5,700 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 | |
13/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
11/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/08/2014 |
5.98
|
3,000 | 5.84 | 5.98 | 5.88 | 0 | 0 | 0 | |
07/08/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/08/2014 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
05/08/2014 |
5.84
|
2,700 | 5.98 | 6.26 | 5.84 | 0 | 0 | 0 | |
04/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/08/2014 |
5.98
|
1,600 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
31/07/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
30/07/2014 |
5.98
|
3,000 | 5.81 | 5.98 | 5.81 | 0 | 0 | 0 | |
29/07/2014 |
5.81
|
1,000 | 5.77 | 5.95 | 5.81 | 0 | 0 | 0 | |
28/07/2014 |
5.77
|
300 | 5.91 | 5.91 | 5.77 | 0 | 0 | 0 | |
25/07/2014 |
5.91
|
15,000 | 6.40 | 6.40 | 5.91 | 0 | 0 | 0 | |
24/07/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/07/2014 |
6.40
|
100 | 6.05 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/07/2014 |
6.05
|
3,000 | 6.05 | 6.05 | 5.65 | 0 | 0 | 0 | |
22/07/2014 |
6.05
|
4,200 | 5.89 | 6.05 | 5.62 | 0 | 0 | 0 | |
21/07/2014 |
5.89
|
5,200 | 5.69 | 5.89 | 5.65 | 0 | 0 | 0 | |
18/07/2014 |
5.69
|
600 | 6.31 | 6.31 | 5.69 | 0 | 0 | 0 | |
17/07/2014 |
6.31
|
2,500 | 5.92 | 6.31 | 5.59 | 0 | 100 | -0.0 | |
16/07/2014 |
5.92
|
100 | 6.05 | 6.05 | 5.92 | 0 | 0 | 0 | |
15/07/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
14/07/2014 |
6.05
|
200 | 6.21 | 6.38 | 6.05 | 0 | 0 | 0 | |
11/07/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/07/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
09/07/2014 |
6.21
|
100 | 6.05 | 6.21 | 6.21 | 0 | 0 | 0 | |
08/07/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
07/07/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
04/07/2014 |
6.05
|
300 | 5.69 | 6.21 | 5.36 | 0 | 0 | 0 | |
03/07/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
02/07/2014 |
5.69
|
36 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
01/07/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
30/06/2014 |
5.69
|
300 | 5.72 | 6.25 | 5.36 | 0 | 0 | 0 | |
27/06/2014 |
5.72
|
64 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
26/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
25/06/2014 |
5.72
|
15,900 | 5.23 | 5.72 | 5.13 | 0 | 0 | 0 | |
24/06/2014 |
5.23
|
100 | 5.65 | 5.65 | 5.23 | 0 | 0 | 0 | |
23/06/2014 |
5.65
|
1,500 | 5.16 | 5.65 | 4.93 | 0 | 0 | 0 | |
20/06/2014 |
5.16
|
500 | 4.80 | 5.26 | 5.16 | 0 | 0 | 0 | |
19/06/2014 |
4.80
|
100 | 5.29 | 5.29 | 4.80 | 0 | 0 | 0 | |
18/06/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
17/06/2014 |
5.29
|
100 | 5.46 | 5.46 | 5.29 | 0 | 0 | 0 | |
16/06/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/06/2014 |
5.46
|
4,200 | 5.46 | 5.75 | 5.29 | 0 | 0 | 0 | |
12/06/2014 |
5.46
|
12,800 | 5.36 | 5.75 | 5.13 | 0 | 0 | 0 | |
11/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/06/2014 |
5.36
|
1,100 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 | |
09/06/2014 |
5.56
|
700 | 5.59 | 5.65 | 5.49 | 0 | 0 | 0 | |
06/06/2014 |
5.59
|
8,700 | 5.36 | 5.59 | 5.42 | 0 | 0 | 0 | |
05/06/2014 |
5.36
|
3,600 | 5.33 | 5.56 | 5.13 | 0 | 27 | -0.0 | |
04/06/2014 |
5.33
|
2,500 | 5.52 | 5.52 | 5.10 | 0 | 0 | 0 | |
03/06/2014 |
5.52
|
5,500 | 5.26 | 5.56 | 5.42 | 0 | 0 | 0 | |
02/06/2014 |
5.26
|
2,000 | 5.26 | 5.52 | 5.26 | 0 | 0 | 0 | |
30/05/2014 |
5.26
|
51 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/05/2014 |
5.26
|
300 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/05/2014 |
5.26
|
500 | 5.10 | 5.26 | 5.26 | 0 | 0 | 0 | |
27/05/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/05/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/05/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/05/2014 |
5.10
|
4,300 | 5.10 | 5.13 | 5.10 | 0 | 0 | 0 | |
21/05/2014 |
5.10
|
700 | 5.06 | 5.10 | 5.06 | 0 | 0 | 0 | |
20/05/2014 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/05/2014 |
5.06
|
6,549 | 5.26 | 5.26 | 4.77 | 0 | 0 | 0 | |
16/05/2014 |
5.26
|
2,000 | 5.75 | 5.75 | 5.26 | 0 | 0 | 0 | |
15/05/2014 |
5.75
|
2,500 | 5.26 | 5.75 | 5.42 | 2,500 | 0 | 0.0 | |
14/05/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
13/05/2014 |
5.26
|
5,500 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
12/05/2014 |
5.26
|
12,300 | 5.36 | 5.36 | 5.23 | 7,500 | 0 | 0.1 | |
09/05/2014 |
5.36
|
1,000 | 5.23 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/05/2014 |
5.23
|
2,600 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
07/05/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
06/05/2014 |
5.62
|
4,300 | 5.59 | 5.62 | 5.26 | 0 | 0 | 0 | |
05/05/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
29/04/2014 |
5.59
|
500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/04/2014 |
5.59
|
4,300 | 5.69 | 5.72 | 5.59 | 0 | 0 | 0 |