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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
6.32
|
21,580 | 6.25 | 6.32 | 6.18 | 0 | 0 | 0 | |
22/04/2014 |
6.25
|
2,230 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 | |
21/04/2014 |
6.25
|
33,620 | 5.85 | 6.25 | 5.78 | 0 | 0 | 0 | |
18/04/2014 |
5.85
|
13,500 | 6.18 | 6.20 | 5.85 | 0 | 0 | 0 | |
17/04/2014 |
6.18
|
9,610 | 6.16 | 6.44 | 5.73 | 0 | 100 | -0.0 | |
16/04/2014 |
6.16
|
9,370 | 6.61 | 6.61 | 6.16 | 0 | 0 | 0 | |
15/04/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/04/2014 |
6.61
|
6,270 | 6.80 | 6.92 | 6.61 | 0 | 0 | 0 | |
11/04/2014 |
6.80
|
17,280 | 6.78 | 6.85 | 6.68 | 0 | 0 | 0 | |
10/04/2014 |
6.78
|
150 | 6.75 | 6.85 | 6.75 | 0 | 0 | 0 | |
08/04/2014 |
6.75
|
13,590 | 6.68 | 6.78 | 6.56 | 0 | 0 | 0 | |
07/04/2014 |
6.68
|
8,250 | 6.78 | 6.78 | 6.37 | 10 | 0 | 0.0 | |
04/04/2014 |
6.78
|
360 | 6.68 | 6.78 | 6.23 | 0 | 0 | 0 | |
03/04/2014 |
6.68
|
240 | 6.66 | 6.68 | 6.49 | 0 | 0 | 0 | |
02/04/2014 |
6.66
|
50 | 6.80 | 6.80 | 6.37 | 0 | 0 | 0 | |
01/04/2014 |
6.80
|
8,340 | 6.68 | 6.80 | 6.44 | 0 | 0 | 0 | |
31/03/2014 |
6.68
|
9,600 | 6.92 | 6.92 | 6.68 | 0 | 0 | 0 | |
28/03/2014 |
6.92
|
20 | 6.90 | 6.92 | 6.90 | 0 | 0 | 0 | |
27/03/2014 |
6.90
|
320 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 | |
26/03/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
25/03/2014 |
6.92
|
2,180 | 6.78 | 6.92 | 6.63 | 0 | 0 | 0 | |
24/03/2014 |
6.78
|
1,770 | 6.61 | 6.78 | 6.63 | 520 | 0 | 0.0 | |
21/03/2014 |
6.61
|
620 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 | |
20/03/2014 |
6.85
|
100 | 6.71 | 6.94 | 6.85 | 0 | 0 | 0 | |
19/03/2014 |
6.71
|
3,070 | 6.71 | 6.73 | 6.71 | 0 | 0 | 0 | |
18/03/2014 |
6.71
|
7,960 | 7.11 | 7.11 | 6.68 | 0 | 0 | 0 | |
17/03/2014 |
7.11
|
180 | 7.02 | 7.40 | 6.80 | 0 | 0 | 0 | |
14/03/2014 |
7.02
|
7,010 | 6.66 | 7.02 | 6.42 | 0 | 0 | 0 | |
13/03/2014 |
6.66
|
10,040 | 7.16 | 7.16 | 6.66 | 1,000 | 0 | 0.0 | |
12/03/2014 |
7.16
|
3,060 | 7.16 | 7.16 | 6.94 | 0 | 0 | 0 | |
11/03/2014 |
7.16
|
3,220 | 7.35 | 7.35 | 7.04 | 0 | 0 | 0 | |
10/03/2014 |
7.35
|
50 | 7.04 | 7.35 | 6.92 | 0 | 0 | 0 | |
07/03/2014 |
7.04
|
550 | 7.52 | 7.52 | 7.04 | 0 | 0 | 0 | |
06/03/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
05/03/2014 |
7.52
|
3,850 | 7.04 | 7.52 | 7.52 | 0 | 0 | 0 | |
04/03/2014 |
7.04
|
30 | 6.92 | 7.16 | 6.92 | 0 | 0 | 0 | |
03/03/2014 |
6.92
|
120 | 7.40 | 7.40 | 6.92 | 0 | 0 | 0 | |
28/02/2014 |
7.40
|
9,390 | 7.40 | 7.40 | 6.90 | 590 | 0 | 0.0 | |
27/02/2014 |
7.40
|
110 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/02/2014 |
7.40
|
490 | 7.52 | 7.52 | 7.28 | 0 | 0 | 0 | |
25/02/2014 |
7.52
|
1,800 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
24/02/2014 |
7.52
|
14,100 | 7.40 | 7.52 | 7.37 | 0 | 0 | 0 | |
21/02/2014 |
7.40
|
2,020 | 7.64 | 7.64 | 7.40 | 0 | 0 | 0 | |
20/02/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/02/2014 |
7.64
|
13,290 | 8.04 | 8.07 | 7.49 | 0 | 0 | 0 | |
18/02/2014 |
8.04
|
5,700 | 8.02 | 8.04 | 7.64 | 0 | 0 | 0 | |
17/02/2014 |
8.02
|
37,780 | 7.52 | 8.04 | 7.66 | 0 | 0 | 0 | |
14/02/2014 |
7.52
|
5,540 | 7.14 | 7.52 | 6.66 | 0 | 0 | 0 | |
13/02/2014 |
7.14
|
70 | 6.68 | 7.14 | 6.68 | 0 | 0 | 0 | |
12/02/2014 |
6.68
|
20 | 6.68 | 6.68 | 6.44 | 0 | 0 | 0 | |
11/02/2014 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/02/2014 |
6.68
|
4,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/02/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/02/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/01/2014 |
6.68
|
15,760 | 6.68 | 6.71 | 6.68 | 0 | 620 | -0.0 | |
24/01/2014 |
6.68
|
110 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/01/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/01/2014 |
6.68
|
6,500 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 | |
21/01/2014 |
6.80
|
20,860 | 6.44 | 6.87 | 6.44 | 12,350 | 0 | 0.3 | |
20/01/2014 |
6.44
|
23,160 | 6.20 | 6.47 | 6.20 | 12,810 | 0 | 0.3 | |
17/01/2014 |
6.20
|
300 | 6.11 | 6.20 | 6.20 | 0 | 290 | -0.0 | |
16/01/2014 |
6.11
|
150 | 5.94 | 6.11 | 6.09 | 0 | 120 | -0.0 | |
15/01/2014 |
5.94
|
140 | 6.20 | 6.44 | 5.94 | 0 | 0 | 0 | |
14/01/2014 |
6.20
|
870 | 6.61 | 6.61 | 6.20 | 0 | 0 | 0 | |
13/01/2014 |
6.61
|
1,270 | 6.35 | 6.68 | 6.04 | 0 | 10 | -0.0 | |
10/01/2014 |
6.35
|
6,250 | 6.80 | 6.80 | 6.35 | 0 | 0 | 0 | |
09/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
06/01/2014 |
6.80
|
10 | 6.68 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/01/2014 |
6.68
|
600 | 6.25 | 6.68 | 6.63 | 0 | 0 | 0 | |
02/01/2014 |
6.25
|
4,630 | 6.63 | 6.66 | 6.25 | 0 | 0 | 0 | |
31/12/2013 |
6.63
|
10 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
30/12/2013 |
6.63
|
10 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 | |
27/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/12/2013 |
6.68
|
10 | 6.54 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/12/2013 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/12/2013 |
6.54
|
10 | 6.20 | 6.54 | 6.54 | 0 | 0 | 0 | |
23/12/2013 |
6.20
|
8,500 | 6.63 | 6.63 | 6.20 | 0 | 0 | 0 | |
20/12/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
19/12/2013 |
6.63
|
30 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
18/12/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
17/12/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/12/2013 |
6.63
|
10 | 6.44 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/12/2013 |
6.44
|
560 | 6.23 | 6.44 | 6.01 | 0 | 0 | 0 | |
12/12/2013 |
6.23
|
4,720 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 | |
11/12/2013 |
6.68
|
510 | 6.80 | 6.80 | 6.44 | 0 | 0 | 0 | |
10/12/2013 |
6.80
|
5,450 | 6.92 | 6.92 | 6.44 | 0 | 0 | 0 | |
09/12/2013 |
6.92
|
510 | 6.68 | 6.92 | 6.92 | 0 | 0 | 0 | |
06/12/2013 |
6.68
|
6,140 | 6.63 | 7.06 | 6.68 | 0 | 0 | 0 | |
05/12/2013 |
6.63
|
77,350 | 6.20 | 6.63 | 6.44 | 0 | 51,000 | -1.4 | |
04/12/2013 |
6.20
|
100 | 5.97 | 6.20 | 6.20 | 0 | 0 | 0 | |
03/12/2013 |
5.97
|
2,010 | 5.85 | 5.97 | 5.80 | 0 | 1,000 | -0.0 | |
02/12/2013 |
5.85
|
12,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/11/2013 |
5.85
|
14,330 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
28/11/2013 |
5.85
|
12,220 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 | |
27/11/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
26/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2013 |
5.85
|
4,430 | 5.61 | 5.85 | 5.54 | 0 | 2,500 | -0.1 | |
25/11/2013 |
5.61
|
210 | 5.61 | 5.61 | 5.26 | 0 | 0 | 0 | |
22/11/2013 |
5.61
|
19,740 | 5.38 | 5.61 | 5.24 | 0 | 0 | 0 |