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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
5.96
|
7,250 | 5.75 | 6.01 | 5.49 | 6,560 | 0 | 0.1 | |
16/09/2014 |
5.75
|
690 | 5.91 | 5.91 | 5.54 | 630 | 0 | 0.0 | |
15/09/2014 |
5.91
|
2,980 | 5.64 | 5.91 | 5.43 | 2,970 | 0 | 0.0 | |
12/09/2014 |
5.64
|
3,200 | 5.64 | 5.64 | 5.64 | 200 | 0 | 0.0 | |
11/09/2014 |
5.64
|
140 | 5.38 | 5.64 | 5.64 | 140 | 0 | 0.0 | |
10/09/2014 |
5.38
|
210 | 5.43 | 5.75 | 5.33 | 100 | 0 | 0.0 | |
09/09/2014 |
5.43
|
170 | 5.75 | 5.75 | 5.43 | 10 | 0 | 0.0 | |
08/09/2014 |
5.75
|
1,790 | 5.75 | 5.75 | 5.75 | 1,390 | 0 | 0.0 | |
05/09/2014 |
5.75
|
2,240 | 5.64 | 5.75 | 5.49 | 2,240 | 0 | 0.0 | |
04/09/2014 |
5.64
|
4,480 | 5.49 | 5.75 | 5.38 | 4,250 | 0 | 0.0 | |
03/09/2014 |
5.49
|
910 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 | |
29/08/2014 |
5.59
|
300 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/08/2014 |
5.59
|
1,100 | 5.38 | 5.64 | 5.33 | 530 | 0 | 0.0 | |
27/08/2014 |
5.38
|
1,050 | 5.54 | 5.54 | 5.38 | 1,010 | 0 | 0.0 | |
26/08/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/08/2014 |
5.54
|
220 | 5.33 | 5.64 | 5.38 | 120 | 0 | 0.0 | |
22/08/2014 |
5.33
|
1,040 | 5.59 | 5.70 | 5.33 | 20 | 0 | 0.0 | |
21/08/2014 |
5.59
|
1,100 | 5.43 | 5.70 | 5.49 | 600 | 0 | 0.0 | |
20/08/2014 |
5.43
|
30 | 5.28 | 5.43 | 5.33 | 20 | 0 | 0.0 | |
19/08/2014 |
5.28
|
1,000 | 5.49 | 5.49 | 5.28 | 0 | 0 | 0 | |
18/08/2014 |
5.49
|
2,190 | 5.38 | 5.49 | 5.38 | 220 | 0 | 0.0 | |
15/08/2014 |
5.38
|
400 | 5.59 | 5.59 | 5.38 | 0 | 0 | 0 | |
14/08/2014 |
5.59
|
60 | 5.38 | 5.59 | 5.59 | 60 | 0 | 0.0 | |
13/08/2014 |
5.38
|
290 | 5.59 | 5.59 | 5.38 | 20 | 0 | 0.0 | |
12/08/2014 |
5.59
|
40 | 5.38 | 5.64 | 5.38 | 30 | 0 | 0.0 | |
11/08/2014 |
5.38
|
1,120 | 5.59 | 5.70 | 5.38 | 510 | 0 | 0.0 | |
08/08/2014 |
5.59
|
260 | 5.75 | 5.75 | 5.59 | 50 | 0 | 0.0 | |
07/08/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
06/08/2014 |
5.75
|
1,650 | 5.49 | 5.75 | 5.49 | 950 | 0 | 0.0 | |
05/08/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
04/08/2014 |
5.49
|
230 | 5.64 | 5.64 | 5.49 | 230 | 0 | 0.0 | |
01/08/2014 |
5.64
|
1,970 | 5.54 | 5.70 | 5.33 | 1,960 | 0 | 0.0 | |
31/07/2014 |
5.54
|
850 | 5.54 | 5.54 | 5.54 | 850 | 0 | 0.0 | |
30/07/2014 |
5.54
|
3,180 | 5.33 | 5.59 | 5.28 | 1,220 | 0 | 0.0 | |
29/07/2014 |
5.33
|
3,090 | 5.38 | 5.49 | 5.28 | 80 | 0 | 0.0 | |
28/07/2014 |
5.38
|
1,630 | 5.54 | 5.91 | 5.38 | 1,500 | 0 | 0.0 | |
25/07/2014 |
5.54
|
280 | 5.54 | 5.54 | 5.38 | 20 | 0 | 0.0 | |
24/07/2014 |
5.54
|
930 | 5.54 | 5.54 | 5.33 | 130 | 0 | 0.0 | |
23/07/2014 |
5.54
|
60 | 5.54 | 5.54 | 5.54 | 60 | 0 | 0.0 | |
22/07/2014 |
5.54
|
90 | 5.59 | 5.59 | 5.38 | 80 | 0 | 0.0 | |
21/07/2014 |
5.59
|
510 | 5.59 | 5.75 | 5.59 | 510 | 0 | 0.0 | |
18/07/2014 |
5.59
|
220 | 5.59 | 5.59 | 5.59 | 220 | 0 | 0.0 | |
17/07/2014 |
5.59
|
3,240 | 5.64 | 5.64 | 5.33 | 240 | 3,000 | -0.0 | |
16/07/2014 |
5.64
|
2,750 | 5.59 | 5.64 | 5.59 | 50 | 0 | 0.0 | |
15/07/2014 |
5.59
|
3,490 | 5.59 | 5.59 | 5.38 | 240 | 0 | 0.0 | |
14/07/2014 |
5.59
|
180 | 5.59 | 5.70 | 5.59 | 180 | 0 | 0.0 | |
11/07/2014 |
5.59
|
1,010 | 5.49 | 5.70 | 5.28 | 1,000 | 0 | 0.0 | |
10/07/2014 |
5.49
|
3,020 | 5.49 | 5.49 | 5.17 | 1,020 | 2,000 | -0.0 | |
09/07/2014 |
5.49
|
1,260 | 5.49 | 5.49 | 5.12 | 250 | 1,000 | -0.0 | |
08/07/2014 |
5.49
|
50 | 5.49 | 5.49 | 5.12 | 20 | 0 | 0.0 | |
07/07/2014 |
5.49
|
50 | 5.17 | 5.49 | 5.49 | 50 | 0 | 0.0 | |
04/07/2014 |
5.17
|
9,920 | 5.54 | 5.54 | 5.17 | 5,730 | 7,220 | -0.0 | |
03/07/2014 |
5.54
|
6,040 | 5.54 | 5.54 | 5.23 | 1,540 | 4,000 | -0.0 | |
02/07/2014 |
5.54
|
300 | 5.54 | 5.54 | 5.54 | 0 | 300 | -0.0 | |
01/07/2014 |
5.54
|
510 | 5.54 | 5.59 | 5.23 | 290 | 0 | 0.0 | |
30/06/2014 |
5.54
|
2,430 | 5.33 | 5.54 | 5.12 | 2,120 | 0 | 0.0 | |
27/06/2014 |
5.33
|
4,470 | 5.17 | 5.33 | 5.12 | 2,170 | 20 | 0.0 | |
26/06/2014 |
5.17
|
700 | 5.38 | 5.38 | 5.17 | 0 | 0 | 0 | |
25/06/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
24/06/2014 |
5.38
|
1,200 | 5.38 | 5.38 | 5.23 | 20 | 500 | -0.0 | |
23/06/2014 |
5.38
|
460 | 5.28 | 5.38 | 5.17 | 250 | 0 | 0.0 | |
20/06/2014 |
5.28
|
1,620 | 5.17 | 5.28 | 5.23 | 10 | 0 | 0.0 | |
19/06/2014 |
5.17
|
180 | 5.43 | 5.54 | 5.17 | 140 | 0 | 0.0 | |
18/06/2014 |
5.43
|
200 | 5.33 | 5.43 | 5.43 | 200 | 0 | 0.0 | |
17/06/2014 |
5.33
|
5,030 | 5.38 | 5.43 | 5.23 | 20 | 3,650 | -0.0 | |
16/06/2014 |
5.38
|
150 | 5.17 | 5.38 | 5.28 | 50 | 0 | 0.0 | |
13/06/2014 |
5.17
|
260 | 5.43 | 5.43 | 5.07 | 120 | 0 | 0.0 | |
12/06/2014 |
5.43
|
110 | 5.17 | 5.43 | 5.43 | 110 | 0 | 0.0 | |
11/06/2014 |
5.17
|
50 | 5.43 | 5.43 | 5.17 | 0 | 0 | 0 | |
10/06/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
09/06/2014 |
5.43
|
2,240 | 5.38 | 5.59 | 5.12 | 230 | 2,030 | -0.0 | |
06/06/2014 |
5.38
|
150 | 5.12 | 5.38 | 4.96 | 150 | 0 | 0.0 | |
05/06/2014 |
5.12
|
30 | 5.12 | 5.43 | 5.12 | 20 | 0 | 0.0 | |
04/06/2014 |
5.12
|
20 | 5.33 | 5.33 | 5.12 | 0 | 0 | 0 | |
03/06/2014 |
5.33
|
4,890 | 5.70 | 5.70 | 5.33 | 20 | 4,850 | -0.0 | |
02/06/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
02/06/2014 |
5.70
|
200 | 5.54 | 5.70 | 5.70 | 0 | 0 | 0 | |
30/05/2014 |
5.54
|
1,000 | 5.54 | 5.54 | 5.49 | 1,000 | 0 | 0.0 | |
29/05/2014 |
5.54
|
4,640 | 5.59 | 5.59 | 5.23 | 700 | 4,010 | -0.0 | |
28/05/2014 |
5.59
|
2,070 | 5.74 | 5.74 | 5.39 | 30 | 940 | -0.0 | |
27/05/2014 |
5.74
|
4,270 | 5.44 | 5.74 | 5.39 | 1,170 | 140 | 0.0 | |
26/05/2014 |
5.44
|
4,830 | 5.49 | 5.49 | 5.13 | 80 | 4,750 | -0.0 | |
23/05/2014 |
5.49
|
3,590 | 5.69 | 5.69 | 5.34 | 270 | 2,760 | -0.0 | |
22/05/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
21/05/2014 |
5.69
|
1,660 | 5.74 | 5.74 | 5.39 | 110 | 1,110 | -0.0 | |
20/05/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
19/05/2014 |
5.74
|
4,200 | 5.64 | 5.74 | 5.29 | 0 | 4,200 | -0.0 | |
16/05/2014 |
5.64
|
1,390 | 5.74 | 5.74 | 5.39 | 30 | 1,380 | -0.0 | |
15/05/2014 |
5.74
|
60 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
14/05/2014 |
5.74
|
4,910 | 5.79 | 5.79 | 5.44 | 350 | 4,850 | -0.0 | |
13/05/2014 |
5.79
|
170 | 5.79 | 6.15 | 5.79 | 170 | 0 | 0.0 | |
12/05/2014 |
5.79
|
530 | 6.00 | 6.00 | 5.79 | 530 | 0 | 0.0 | |
09/05/2014 |
6.00
|
1,370 | 5.69 | 6.05 | 5.69 | 1,370 | 0 | 0.0 | |
08/05/2014 |
5.69
|
90 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 | |
07/05/2014 |
5.74
|
50 | 5.74 | 5.74 | 5.74 | 50 | 0 | 0.0 | |
06/05/2014 |
5.74
|
2,170 | 5.84 | 6.10 | 5.64 | 2,170 | 0 | 0.0 | |
05/05/2014 |
5.84
|
130 | 5.84 | 5.84 | 5.59 | 40 | 0 | 0.0 | |
29/04/2014 |
5.84
|
2,630 | 5.59 | 5.84 | 5.23 | 2,600 | 0 | 0.0 | |
28/04/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
25/04/2014 |
5.59
|
16,950 | 5.69 | 5.69 | 5.34 | 12,020 | 5,850 | 0.1 | |
24/04/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |