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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
6.58
|
21,400 | 6.65 | 6.65 | 6.42 | 0 | 0 | 0 | |
17/09/2014 |
6.65
|
48,570 | 6.85 | 6.85 | 6.38 | 0 | 0 | 0 | |
16/09/2014 |
6.85
|
39,300 | 6.89 | 7.02 | 6.78 | 0 | 0 | 0 | |
15/09/2014 |
6.89
|
53,800 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 | |
12/09/2014 |
7.05
|
60,700 | 6.99 | 7.11 | 6.85 | 0 | 0 | 0 | |
11/09/2014 |
6.99
|
52,000 | 6.91 | 7.05 | 6.98 | 0 | 0 | 0 | |
10/09/2014 |
6.91
|
62,500 | 6.78 | 7.05 | 6.71 | 0 | 0 | 0 | |
09/09/2014 |
6.78
|
86,100 | 7.11 | 7.11 | 6.71 | 0 | 0 | 0 | |
08/09/2014 |
7.11
|
67,000 | 7.11 | 7.31 | 7.05 | 0 | 0 | 0 | |
05/09/2014 |
7.11
|
88,500 | 6.91 | 7.31 | 6.91 | 0 | 0 | 0 | |
04/09/2014 |
6.91
|
96,800 | 6.93 | 6.93 | 6.81 | 0 | 0 | 0 | |
03/09/2014 |
6.93
|
90,000 | 7.11 | 7.11 | 6.91 | 0 | 0 | 0 | |
29/08/2014 |
7.11
|
122,507 | 7.18 | 7.38 | 6.98 | 0 | 0 | 0 | |
28/08/2014 |
7.18
|
171,000 | 7.45 | 7.58 | 7.13 | 0 | 0 | 0 | |
27/08/2014 |
7.45
|
72,393 | 6.93 | 7.55 | 6.91 | 0 | 0 | 0 | |
26/08/2014 |
6.93
|
50,600 | 6.91 | 7.02 | 6.85 | 0 | 0 | 0 | |
25/08/2014 |
6.91
|
68,300 | 6.85 | 6.98 | 6.85 | 0 | 0 | 0 | |
22/08/2014 |
6.85
|
47,000 | 6.85 | 7.05 | 6.78 | 0 | 0 | 0 | |
21/08/2014 |
6.85
|
48,300 | 6.85 | 6.98 | 6.78 | 0 | 0 | 0 | |
20/08/2014 |
6.85
|
38,100 | 6.85 | 6.85 | 6.66 | 0 | 0 | 0 | |
19/08/2014 |
6.85
|
50,500 | 6.91 | 6.91 | 6.71 | 0 | 0 | 0 | |
18/08/2014 |
6.91
|
65,200 | 6.98 | 7.11 | 6.71 | 0 | 0 | 0 | |
15/08/2014 |
6.98
|
118,000 | 7.31 | 7.31 | 6.86 | 0 | 0 | 0 | |
14/08/2014 |
7.31
|
141,200 | 6.66 | 7.31 | 6.52 | 0 | 0 | 0 | |
13/08/2014 |
6.66
|
154,400 | 7.18 | 7.18 | 6.58 | 0 | 0 | 0 | |
12/08/2014 |
7.18
|
63,100 | 7.38 | 7.38 | 6.98 | 0 | 0 | 0 | |
11/08/2014 |
7.38
|
71,700 | 7.96 | 7.96 | 7.18 | 0 | 0 | 0 | |
08/08/2014 |
7.96
|
85,100 | 8.04 | 8.11 | 7.25 | 0 | 0 | 0 | |
07/08/2014 |
8.04
|
83,300 | 8.04 | 8.64 | 7.25 | 0 | 0 | 0 | |
06/08/2014 |
8.04
|
89,450 | 7.31 | 8.04 | 7.31 | 0 | 1,700 | -0.1 | |
05/08/2014 |
7.31
|
12,350 | 7.31 | 7.58 | 7.31 | 0 | 0 | 0 | |
04/08/2014 |
7.31
|
7,400 | 6.65 | 7.31 | 7.25 | 0 | 0 | 0 | |
01/08/2014 |
6.65
|
60,407 | 6.05 | 6.65 | 5.98 | 0 | 0 | 0 | |
31/07/2014 |
6.05
|
16,293 | 5.92 | 6.12 | 5.72 | 0 | 0 | 0 | |
30/07/2014 |
5.92
|
5,100 | 5.86 | 6.45 | 5.86 | 0 | 0 | 0 | |
29/07/2014 |
5.86
|
14,100 | 6.52 | 6.52 | 5.86 | 0 | 0 | 0 | |
28/07/2014 |
6.52
|
18,230 | 6.65 | 6.65 | 5.98 | 0 | 0 | 0 | |
25/07/2014 |
6.65
|
20,400 | 6.05 | 6.65 | 6.38 | 1,500 | 0 | 0.1 | |
24/07/2014 |
6.05
|
14,900 | 5.50 | 6.05 | 5.50 | 0 | 2,700 | -0.1 | |
23/07/2014 |
5.50
|
11,000 | 5.01 | 5.50 | 4.95 | 0 | 0 | 0 | |
22/07/2014 |
5.01
|
8,000 | 4.72 | 5.01 | 4.83 | 0 | 0 | 0 | |
21/07/2014 |
4.72
|
20,030 | 4.72 | 4.79 | 4.72 | 0 | 0 | 0 | |
18/07/2014 |
4.72
|
6,300 | 4.71 | 4.72 | 4.71 | 0 | 0 | 0 | |
17/07/2014 |
4.71
|
5,900 | 4.65 | 4.71 | 4.60 | 1,900 | 0 | 0.1 | |
16/07/2014 |
4.65
|
1,600 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
15/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 800 | 0 | 0.0 | |
14/07/2014 |
4.72
|
6,900 | 4.65 | 4.72 | 4.59 | 800 | 0 | 0.0 | |
11/07/2014 |
4.65
|
1,000 | 4.76 | 4.76 | 4.65 | 0 | 0 | 0 | |
10/07/2014 |
4.76
|
3,200 | 4.64 | 4.76 | 4.65 | 0 | 0 | 0 | |
09/07/2014 |
4.64
|
26,900 | 4.56 | 4.65 | 4.52 | 0 | 0 | 0 | |
08/07/2014 |
4.56
|
1,200 | 4.52 | 4.56 | 4.49 | 0 | 0 | 0 | |
07/07/2014 |
4.52
|
400 | 4.51 | 4.52 | 4.52 | 0 | 0 | 0 | |
04/07/2014 |
4.51
|
4,700 | 4.45 | 4.52 | 4.47 | 0 | 0 | 0 | |
03/07/2014 |
4.45
|
4,300 | 4.41 | 4.49 | 4.41 | 0 | 0 | 0 | |
02/07/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
01/07/2014 |
4.41
|
600 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
30/06/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
27/06/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
26/06/2014 |
4.41
|
3,000 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 | |
25/06/2014 |
4.52
|
49,300 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 | |
24/06/2014 |
4.55
|
1,200 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 | |
23/06/2014 |
4.59
|
2,090 | 4.59 | 4.59 | 4.25 | 0 | 0 | 0 | |
20/06/2014 |
4.59
|
2,000 | 4.61 | 4.61 | 4.59 | 0 | 0 | 0 | |
19/06/2014 |
4.61
|
500 | 4.45 | 4.61 | 4.33 | 0 | 0 | 0 | |
18/06/2014 |
4.45
|
290 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
17/06/2014 |
4.45
|
2,200 | 4.76 | 4.76 | 4.45 | 0 | 0 | 0 | |
16/06/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/06/2014 |
4.76
|
191 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/06/2014 |
4.76
|
100 | 4.52 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/06/2014 |
4.52
|
4,500 | 4.37 | 4.65 | 4.52 | 0 | 1,000 | -0.0 | |
10/06/2014 |
4.37
|
100 | 4.85 | 4.85 | 4.37 | 0 | 0 | 0 | |
09/06/2014 |
4.85
|
100 | 4.79 | 4.85 | 4.85 | 0 | 0 | 0 | |
06/06/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
05/06/2014 |
4.79
|
200 | 4.77 | 4.92 | 4.79 | 0 | 0 | 0 | |
04/06/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
03/06/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
02/06/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
30/05/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
29/05/2014 |
4.77
|
800 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
28/05/2014 |
4.77
|
15,800 | 4.65 | 4.79 | 4.63 | 0 | 0 | 0 | |
27/05/2014 |
4.65
|
1,900 | 4.40 | 4.65 | 4.65 | 0 | 1,400 | -0.0 | |
26/05/2014 |
4.40
|
2,500 | 4.19 | 4.52 | 4.40 | 0 | 500 | -0.0 | |
23/05/2014 |
4.19
|
200 | 4.61 | 4.61 | 4.19 | 0 | 0 | 0 | |
22/05/2014 |
4.61
|
2,601 | 4.99 | 4.99 | 4.60 | 0 | 0 | 0 | |
21/05/2014 |
4.99
|
400 | 4.97 | 5.05 | 4.92 | 0 | 0 | 0 | |
20/05/2014 |
4.97
|
10,100 | 4.97 | 4.97 | 4.59 | 0 | 0 | 0 | |
19/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
16/05/2014 |
4.97
|
100 | 4.60 | 4.97 | 4.97 | 0 | 0 | 0 | |
15/05/2014 |
4.60
|
500 | 4.97 | 4.97 | 4.60 | 0 | 0 | 0 | |
14/05/2014 |
4.97
|
6,300 | 4.52 | 4.97 | 4.59 | 0 | 0 | 0 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2014 |
4.52
|
601 | 4.35 | 4.65 | 4.51 | 600 | 0 | 0.0 | |
12/05/2014 |
4.35
|
1,900 | 4.83 | 4.83 | 4.35 | 0 | 0 | 0 | |
09/05/2014 |
4.83
|
1,191 | 4.42 | 4.83 | 4.45 | 0 | 0 | 0 | |
08/05/2014 |
4.42
|
2,700 | 4.89 | 4.89 | 4.42 | 0 | 0 | 0 | |
07/05/2014 |
4.89
|
301 | 4.74 | 4.89 | 4.74 | 0 | 0 | 0 | |
06/05/2014 |
4.74
|
3,300 | 4.97 | 4.97 | 4.64 | 0 | 0 | 0 | |
05/05/2014 |
4.97
|
700 | 4.91 | 4.97 | 4.70 | 0 | 0 | 0 | |
29/04/2014 |
4.91
|
16,000 | 4.96 | 5.09 | 4.89 | 0 | 0 | 0 | |
28/04/2014 |
4.96
|
3,700 | 5.34 | 5.34 | 4.96 | 200 | 0 | 0.0 | |
25/04/2014 |
5.34
|
5,790 | 5.21 | 5.59 | 4.96 | 700 | 0 | 0.0 |