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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
22/04/2014 |
5.55
|
300 | 5.34 | 5.55 | 5.31 | 0 | 0 | 0 | |
21/04/2014 |
5.34
|
1,250 | 5.34 | 5.34 | 5.31 | 0 | 0 | 0 | |
18/04/2014 |
5.34
|
10,350 | 5.31 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/04/2014 |
5.31
|
100 | 5.34 | 5.34 | 5.31 | 0 | 0 | 0 | |
16/04/2014 |
5.34
|
10,090 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 | |
15/04/2014 |
5.31
|
5,300 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 | |
14/04/2014 |
5.31
|
400 | 5.36 | 5.38 | 5.31 | 0 | 30 | -0.0 | |
11/04/2014 |
5.36
|
220 | 5.44 | 5.46 | 5.36 | 10 | 0 | 0.0 | |
10/04/2014 |
5.44
|
2,400 | 5.42 | 5.44 | 5.44 | 0 | 0 | 0 | |
08/04/2014 |
5.42
|
10 | 5.34 | 5.42 | 5.42 | 0 | 0 | 0 | |
07/04/2014 |
5.34
|
1,240 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 | |
04/04/2014 |
5.34
|
2,900 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
03/04/2014 |
5.34
|
4,150 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
02/04/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
01/04/2014 |
5.34
|
1,010 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 | |
31/03/2014 |
5.49
|
550 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
28/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
27/03/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
26/03/2014 |
5.55
|
2,050 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 | |
25/03/2014 |
5.61
|
5,860 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 | |
24/03/2014 |
5.70
|
100 | 5.72 | 5.72 | 5.70 | 0 | 0 | 0 | |
21/03/2014 |
5.72
|
4,360 | 5.72 | 5.78 | 5.72 | 0 | 0 | 0 | |
20/03/2014 |
5.72
|
5,650 | 5.81 | 5.83 | 5.72 | 0 | 0 | 0 | |
19/03/2014 |
5.81
|
5,230 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 | |
18/03/2014 |
5.91
|
1,830 | 5.83 | 5.98 | 5.83 | 0 | 0 | 0 | |
17/03/2014 |
5.83
|
1,190 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 | |
14/03/2014 |
5.83
|
11,050 | 5.70 | 5.98 | 5.70 | 0 | 0 | 0 | |
13/03/2014 |
5.70
|
2,770 | 5.66 | 5.70 | 5.66 | 0 | 0 | 0 | |
12/03/2014 |
5.66
|
3,370 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
11/03/2014 |
5.66
|
410 | 5.55 | 5.66 | 5.44 | 0 | 0 | 0 | |
10/03/2014 |
5.55
|
6,750 | 5.34 | 5.55 | 5.44 | 0 | 0 | 0 | |
07/03/2014 |
5.34
|
12,610 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/03/2014 |
5.34
|
3,370 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 | |
05/03/2014 |
5.34
|
5,710 | 5.34 | 5.38 | 5.34 | 0 | 0 | 0 | |
04/03/2014 |
5.34
|
3,710 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 | |
03/03/2014 |
5.34
|
19,060 | 5.34 | 5.34 | 5.34 | 5,860 | 0 | 0.1 | |
28/02/2014 |
5.34
|
3,710 | 5.34 | 5.44 | 5.34 | 0 | 0 | 0 | |
27/02/2014 |
5.34
|
17,070 | 5.36 | 5.36 | 5.29 | 11,530 | 0 | 0.3 | |
26/02/2014 |
5.36
|
9,350 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 | |
25/02/2014 |
5.42
|
60 | 5.42 | 5.42 | 5.38 | 0 | 0 | 0 | |
24/02/2014 |
5.42
|
2,550 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 | |
21/02/2014 |
5.44
|
3,000 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 | |
20/02/2014 |
5.44
|
10,500 | 5.36 | 5.44 | 5.21 | 0 | 0 | 0 | |
19/02/2014 |
5.36
|
9,760 | 5.29 | 5.53 | 5.31 | 0 | 0 | 0 | |
18/02/2014 |
5.29
|
7,350 | 5.34 | 5.38 | 5.21 | 100 | 0 | 0.0 | |
17/02/2014 |
5.34
|
600 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 | |
14/02/2014 |
5.57
|
60 | 5.21 | 5.57 | 5.29 | 0 | 0 | 0 | |
13/02/2014 |
5.21
|
19,620 | 5.21 | 5.25 | 5.12 | 8,790 | 0 | 0.2 | |
12/02/2014 |
5.21
|
210 | 5.17 | 5.21 | 5.19 | 0 | 0 | 0 | |
11/02/2014 |
5.17
|
13,760 | 5.17 | 5.25 | 5.12 | 2,750 | 0 | 0.1 | |
10/02/2014 |
5.17
|
1,990 | 5.14 | 5.17 | 5.12 | 0 | 0 | 0 | |
07/02/2014 |
5.14
|
12,550 | 5.19 | 5.31 | 5.14 | 0 | 0 | 0 | |
06/02/2014 |
5.19
|
6,210 | 5.21 | 5.21 | 5.06 | 0 | 50 | -0.0 | |
27/01/2014 |
5.21
|
110 | 5.23 | 5.23 | 4.95 | 0 | 0 | 0 | |
24/01/2014 |
5.23
|
1,940 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 | |
23/01/2014 |
5.29
|
2,440 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 | |
22/01/2014 |
5.34
|
4,410 | 5.29 | 5.34 | 5.10 | 0 | 0 | 0 | |
21/01/2014 |
5.29
|
13,850 | 5.02 | 5.34 | 5.02 | 11,350 | 0 | 0.3 | |
20/01/2014 |
5.02
|
77,160 | 5.02 | 5.23 | 5.02 | 66,390 | 0 | 1.6 | |
17/01/2014 |
5.02
|
25,310 | 5.19 | 5.19 | 5.02 | 3,560 | 0 | 0.1 | |
16/01/2014 |
5.19
|
3,040 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
15/01/2014 |
5.31
|
2,010 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 | |
14/01/2014 |
5.34
|
55,430 | 5.02 | 5.34 | 5.02 | 36,260 | 0 | 0.9 | |
13/01/2014 |
5.02
|
16,380 | 4.91 | 5.12 | 5.02 | 8,740 | 0 | 0.2 | |
10/01/2014 |
4.91
|
11,190 | 5.02 | 5.08 | 4.91 | 0 | 0 | 0 | |
09/01/2014 |
5.02
|
27,950 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 | |
08/01/2014 |
5.10
|
3,430 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 | |
07/01/2014 |
5.12
|
4,280 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 | |
06/01/2014 |
5.12
|
690 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 | |
03/01/2014 |
5.17
|
670 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 | |
02/01/2014 |
5.21
|
5,610 | 4.93 | 5.21 | 4.97 | 100 | 0 | 0.0 | |
31/12/2013 |
4.93
|
3,210 | 5.27 | 5.27 | 4.93 | 0 | 0 | 0 | |
30/12/2013 |
5.27
|
7,150 | 5.29 | 5.29 | 4.97 | 0 | 0 | 0 | |
27/12/2013 |
5.29
|
2,210 | 4.97 | 5.29 | 5.04 | 0 | 0 | 0 | |
26/12/2013 |
4.97
|
10,120 | 5.34 | 5.34 | 4.97 | 0 | 0 | 0 | |
25/12/2013 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
24/12/2013 |
5.34
|
60 | 5.34 | 5.68 | 5.31 | 0 | 0 | 0 | |
23/12/2013 |
5.34
|
7,020 | 5.31 | 5.34 | 5.23 | 0 | 0 | 0 | |
20/12/2013 |
5.31
|
4,020 | 5.34 | 5.34 | 5.02 | 0 | 3,000 | -0.1 | |
19/12/2013 |
5.34
|
10 | 5.12 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/12/2013 |
5.12
|
3,840 | 5.06 | 5.14 | 5.10 | 0 | 2,000 | -0.0 | |
17/12/2013 |
5.06
|
4,650 | 5.29 | 5.34 | 5.04 | 0 | 3,000 | -0.1 | |
16/12/2013 |
5.29
|
8,560 | 4.97 | 5.29 | 4.82 | 0 | 3,010 | -0.1 | |
13/12/2013 |
4.97
|
3,080 | 5.34 | 5.34 | 4.97 | 0 | 0 | 0 | |
12/12/2013 |
5.34
|
8,810 | 5.49 | 5.49 | 5.29 | 3,380 | 0 | 0.1 | |
11/12/2013 |
5.49
|
94,380 | 5.49 | 5.49 | 5.38 | 82,880 | 0 | 2.1 | |
10/12/2013 |
5.49
|
118,760 | 5.40 | 5.49 | 5.34 | 117,490 | 0 | 2.9 | |
09/12/2013 |
5.40
|
48,180 | 5.34 | 5.49 | 5.25 | 41,320 | 1,000 | 1.0 | |
06/12/2013 |
5.34
|
27,870 | 5.34 | 5.34 | 5.27 | 18,000 | 3,500 | 0.4 | |
05/12/2013 |
5.34
|
3,220 | 5.36 | 5.40 | 5.34 | 0 | 2,820 | -0.1 | |
04/12/2013 |
5.36
|
120 | 5.40 | 5.49 | 5.36 | 100 | 100 | 0 | |
03/12/2013 |
5.40
|
57,390 | 5.38 | 5.55 | 5.40 | 20,920 | 13,900 | 0.2 | |
02/12/2013 |
5.38
|
21,950 | 5.29 | 5.66 | 5.21 | 15,650 | 0 | 0.4 | |
29/11/2013 |
5.29
|
9,630 | 5.23 | 5.29 | 5.12 | 1,920 | 0 | 0.0 | |
28/11/2013 |
5.23
|
21,320 | 5.12 | 5.23 | 5.08 | 16,630 | 0 | 0.4 | |
27/11/2013 |
5.12
|
147,410 | 4.99 | 5.12 | 4.95 | 104,870 | 0 | 2.5 | |
26/11/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/11/2013 |
4.99
|
29,450 | 4.74 | 4.99 | 4.80 | 19,350 | 0 | 0.4 | |
25/11/2013 |
4.74
|
3,480 | 4.74 | 4.76 | 4.74 | 0 | 0 | 0 | |
22/11/2013 |
4.74
|
57,840 | 4.64 | 4.76 | 4.59 | 20,500 | 0 | 0.5 |