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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2014 |
4.82
|
4,590 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 | |
12/09/2014 |
4.80
|
16,520 | 4.75 | 4.82 | 4.80 | 0 | 0 | 0 | |
11/09/2014 |
4.75
|
5,050 | 4.83 | 4.85 | 4.75 | 0 | 0 | 0 | |
10/09/2014 |
4.83
|
5,500 | 4.75 | 4.85 | 4.74 | 0 | 0 | 0 | |
09/09/2014 |
4.75
|
5,800 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 | |
08/09/2014 |
4.82
|
1,010 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/09/2014 |
4.82
|
7,170 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/09/2014 |
4.82
|
3,250 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
03/09/2014 |
4.82
|
860 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 | |
29/08/2014 |
4.85
|
4,110 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 | |
28/08/2014 |
4.87
|
4,670 | 4.87 | 4.90 | 4.82 | 0 | 0 | 0 | |
27/08/2014 |
4.87
|
3,420 | 4.85 | 4.92 | 4.82 | 0 | 0 | 0 | |
26/08/2014 |
4.85
|
14,260 | 4.78 | 4.88 | 4.80 | 0 | 0 | 0 | |
25/08/2014 |
4.78
|
10,880 | 4.67 | 4.78 | 4.69 | 0 | 0 | 0 | |
22/08/2014 |
4.67
|
12,200 | 4.55 | 4.67 | 4.55 | 1,000 | 0 | 0.0 | |
21/08/2014 |
4.55
|
2,800 | 4.57 | 4.57 | 4.55 | 0 | 0 | 0 | |
20/08/2014 |
4.57
|
10 | 4.55 | 4.57 | 4.57 | 0 | 0 | 0 | |
19/08/2014 |
4.55
|
910 | 4.55 | 4.59 | 4.55 | 0 | 0 | 0 | |
18/08/2014 |
4.55
|
700 | 4.54 | 4.57 | 4.55 | 200 | 0 | 0.0 | |
15/08/2014 |
4.54
|
290 | 4.55 | 4.55 | 4.54 | 0 | 0 | 0 | |
14/08/2014 |
4.55
|
9,390 | 4.52 | 4.57 | 4.54 | 0 | 300 | -0.0 | |
13/08/2014 |
4.52
|
2,230 | 4.49 | 4.52 | 4.49 | 0 | 0 | 0 | |
12/08/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/08/2014 |
4.49
|
50 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 | |
08/08/2014 |
4.47
|
1,500 | 4.49 | 4.49 | 4.47 | 0 | 0 | 0 | |
07/08/2014 |
4.49
|
460 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 | |
06/08/2014 |
4.50
|
1,420 | 4.50 | 4.52 | 4.45 | 0 | 0 | 0 | |
05/08/2014 |
4.50
|
1,500 | 4.50 | 4.50 | 4.49 | 0 | 0 | 0 | |
04/08/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
01/08/2014 |
4.50
|
510 | 4.49 | 4.50 | 4.49 | 0 | 0 | 0 | |
31/07/2014 |
4.49
|
910 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 | |
30/07/2014 |
4.50
|
10 | 4.42 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/07/2014 |
4.42
|
4,040 | 4.44 | 4.45 | 4.42 | 0 | 0 | 0 | |
28/07/2014 |
4.44
|
4,330 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
25/07/2014 |
4.47
|
1,610 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
24/07/2014 |
4.55
|
2,020 | 4.45 | 4.55 | 4.44 | 0 | 0 | 0 | |
23/07/2014 |
4.45
|
1,330 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 | |
22/07/2014 |
4.54
|
2,260 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 | |
21/07/2014 |
4.54
|
550 | 4.57 | 4.59 | 4.54 | 520 | 0 | 0.0 | |
18/07/2014 |
4.57
|
8,450 | 4.52 | 4.57 | 4.49 | 1,000 | 1,000 | 0 | |
17/07/2014 |
4.52
|
4,020 | 4.52 | 4.52 | 4.49 | 980 | 3,000 | -0.1 | |
16/07/2014 |
4.52
|
6,710 | 4.47 | 4.52 | 4.47 | 0 | 40 | -0.0 | |
15/07/2014 |
4.47
|
23,890 | 4.44 | 4.49 | 4.42 | 17,000 | 7,350 | 0.3 | |
14/07/2014 |
4.44
|
4,880 | 4.49 | 4.50 | 4.40 | 0 | 880 | -0.0 | |
11/07/2014 |
4.49
|
1,370 | 4.50 | 4.50 | 4.44 | 0 | 220 | -0.0 | |
10/07/2014 |
4.50
|
80 | 4.50 | 4.50 | 4.45 | 0 | 10 | -0.0 | |
09/07/2014 |
4.50
|
110 | 4.49 | 4.50 | 4.50 | 0 | 0 | 0 | |
08/07/2014 |
4.49
|
21,390 | 4.50 | 4.54 | 4.39 | 100 | 0 | 0.0 | |
07/07/2014 |
4.50
|
8,680 | 4.49 | 4.50 | 4.47 | 1,000 | 1,900 | -0.0 | |
04/07/2014 |
4.49
|
3,010 | 4.47 | 4.49 | 4.47 | 3,000 | 500 | 0.1 | |
03/07/2014 |
4.47
|
2,450 | 4.47 | 4.47 | 4.44 | 0 | 500 | -0.0 | |
02/07/2014 |
4.47
|
40,320 | 4.44 | 4.47 | 4.44 | 0 | 1,500 | -0.0 | |
01/07/2014 |
4.44
|
1,950 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
30/06/2014 |
4.44
|
230 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 | |
27/06/2014 |
4.44
|
1,410 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
26/06/2014 |
4.47
|
9,840 | 4.42 | 4.47 | 4.42 | 5,000 | 3,000 | 0.1 | |
25/06/2014 |
4.42
|
8,630 | 4.40 | 4.42 | 4.35 | 0 | 6,330 | -0.2 | |
24/06/2014 |
4.40
|
2,360 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
23/06/2014 |
4.47
|
600 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
20/06/2014 |
4.47
|
230 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 | |
19/06/2014 |
4.44
|
2,710 | 4.44 | 4.44 | 4.44 | 0 | 2,710 | -0.1 | |
18/06/2014 |
4.44
|
11,230 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 | |
17/06/2014 |
4.49
|
7,810 | 4.49 | 4.50 | 4.49 | 0 | 630 | -0.0 | |
16/06/2014 |
4.49
|
2,670 | 4.49 | 4.49 | 4.47 | 0 | 2,660 | -0.1 | |
13/06/2014 |
4.49
|
7,480 | 4.49 | 4.52 | 4.49 | 0 | 1,500 | -0.0 | |
12/06/2014 |
4.49
|
6,520 | 4.52 | 4.54 | 4.47 | 0 | 4,230 | -0.1 | |
11/06/2014 |
4.52
|
6,150 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 | |
10/06/2014 |
4.54
|
1,520 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 | |
09/06/2014 |
4.57
|
6,930 | 4.59 | 4.59 | 4.57 | 0 | 0 | 0 | |
06/06/2014 |
4.59
|
4,510 | 4.59 | 4.60 | 4.55 | 0 | 0 | 0 | |
05/06/2014 |
4.59
|
3,430 | 4.55 | 4.59 | 4.57 | 0 | 0 | 0 | |
04/06/2014 |
4.55
|
5,120 | 4.54 | 4.57 | 4.55 | 890 | 0 | 0.0 | |
03/06/2014 |
4.54
|
1,420 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 | |
02/06/2014 |
4.50
|
11,830 | 4.47 | 4.50 | 4.47 | 5,000 | 0 | 0.1 | |
30/05/2014 |
4.47
|
2,740 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 | |
29/05/2014 |
4.40
|
1,300 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
28/05/2014 |
4.44
|
5,890 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
27/05/2014 |
4.44
|
3,320 | 4.40 | 4.44 | 4.37 | 0 | 0 | 0 | |
26/05/2014 |
4.40
|
1,050 | 4.47 | 4.47 | 4.32 | 200 | 0 | 0.0 | |
23/05/2014 |
4.47
|
150 | 4.47 | 4.49 | 4.32 | 0 | 0 | 0 | |
22/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/05/2014 |
4.47
|
5,690 | 4.40 | 4.60 | 4.45 | 100 | 0 | 0.0 | |
21/05/2014 |
4.40
|
11,420 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 | |
20/05/2014 |
4.39
|
10,910 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 | |
19/05/2014 |
4.39
|
5,100 | 4.36 | 4.39 | 4.29 | 200 | 0 | 0.0 | |
16/05/2014 |
4.36
|
14,820 | 4.37 | 4.40 | 4.26 | 2,500 | 0 | 0.1 | |
15/05/2014 |
4.37
|
3,210 | 4.32 | 4.40 | 4.25 | 700 | 0 | 0.0 | |
14/05/2014 |
4.32
|
10,960 | 4.14 | 4.32 | 4.25 | 5,000 | 0 | 0.1 | |
13/05/2014 |
4.14
|
2,220 | 4.40 | 4.40 | 4.14 | 0 | 0 | 0 | |
12/05/2014 |
4.40
|
6,530 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 | |
09/05/2014 |
4.45
|
2,340 | 4.43 | 4.61 | 4.45 | 0 | 0 | 0 | |
08/05/2014 |
4.43
|
12,000 | 4.76 | 4.76 | 4.43 | 0 | 700 | -0.0 | |
07/05/2014 |
4.76
|
5,000 | 4.72 | 4.76 | 4.73 | 5,000 | 0 | 0.2 | |
06/05/2014 |
4.72
|
220 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 | |
05/05/2014 |
4.75
|
1,520 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
29/04/2014 |
4.76
|
2,160 | 4.76 | 4.76 | 4.75 | 0 | 0 | 0 | |
28/04/2014 |
4.76
|
3,230 | 4.75 | 4.76 | 4.75 | 0 | 0 | 0 | |
25/04/2014 |
4.75
|
2,700 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 | |
24/04/2014 |
4.81
|
350 | 4.72 | 4.81 | 4.81 | 0 | 0 | 0 | |
23/04/2014 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
22/04/2014 |
4.72
|
3,370 | 4.80 | 4.80 | 4.58 | 0 | 0 | 0 |