Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3 | -9.68% | 175,747,600 | -3,436,194 | -102.3 |
28
31
28
|
2 tháng
(2024-09-16) |
-0.20 | -0.71% | 410,123,500 | 4,840,487 | 150.8 |
28
31.20
28
|
3 tháng
(2024-08-15) |
2.50 | 9.80% | 633,140,100 | 6,561,533 | 199.4 |
25.50
31.20
28
|
6 tháng
(2024-05-17) |
-0.95 | -3.27% | 1,064,375,300 | 4,108,741 | 129.8 |
23
31.20
28
|
12 tháng
(2023-11-20) |
7.99 | 39.96% | 2,017,372,200 | 10,171,066 | 265.8 |
19.49
31.20
28
|
24 tháng
(2022-11-24) |
15.59 | 125.54% | 3,485,539,200 | 17,727,821 | 287.4 |
12.41
31.20
28
|
36 tháng
(2021-11-29) |
-4.21 | -13.07% | 4,755,015,700 | -1,343,588 | -441.2 |
10.20
32.21
28
|
60 tháng
(2019-12-10) |
17.66 | 170.72% | 6,607,239,650 | -42,155,965 | -1,543.9 |
5.17
32.21
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2014 |
6.15
|
1,689,940 | 6.13 | 6.16 | 5.82 | 0 | 11,960 | -0.4 | |
18/06/2014 |
6.13
|
912,520 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 | |
17/06/2014 |
6.18
|
1,134,840 | 5.89 | 6.25 | 5.89 | 0 | 0 | 0 | |
16/06/2014 |
5.89
|
805,400 | 5.89 | 5.99 | 5.87 | 0 | 0 | 0 | |
13/06/2014 |
5.89
|
565,440 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 | |
12/06/2014 |
5.94
|
988,250 | 5.94 | 6.03 | 5.87 | 0 | 0 | 0 | |
11/06/2014 |
5.94
|
1,256,350 | 5.64 | 5.94 | 5.66 | 0 | 0 | 0 | |
10/06/2014 |
5.64
|
1,585,320 | 5.90 | 5.90 | 5.64 | 500 | 0 | 0.0 | |
09/06/2014 |
5.90
|
1,937,500 | 5.57 | 5.96 | 5.80 | 0 | 0 | 0 | |
06/06/2014 |
5.57
|
1,333,710 | 5.21 | 5.57 | 5.23 | 0 | 0 | 0 | |
05/06/2014 |
5.21
|
962,760 | 5.05 | 5.26 | 4.95 | 61,600 | 20,000 | 1.2 | |
04/06/2014 |
5.05
|
1,085,550 | 5.28 | 5.30 | 5.02 | 44,500 | 20,500 | 0.7 | |
03/06/2014 |
5.28
|
535,560 | 5.21 | 5.31 | 5.19 | 20,000 | 0 | 0.6 | |
02/06/2014 |
5.21
|
1,840,180 | 5.42 | 5.42 | 5.21 | 60,000 | 0 | 1.8 | |
30/05/2014 |
5.42
|
1,801,300 | 5.35 | 5.52 | 5.28 | 0 | 41,600 | -1.3 | |
29/05/2014 |
5.35
|
1,230,810 | 5.37 | 5.56 | 5.28 | 0 | 24,500 | -0.8 | |
28/05/2014 |
5.37
|
1,543,170 | 5.14 | 5.37 | 5.21 | 0 | 20,000 | -0.6 | |
27/05/2014 |
5.14
|
1,670,560 | 4.84 | 5.14 | 4.86 | 0 | 60,000 | -1.7 | |
26/05/2014 |
4.84
|
390,840 | 4.84 | 4.90 | 4.71 | 0 | 0 | 0 | |
23/05/2014 |
4.84
|
698,830 | 4.86 | 4.91 | 4.74 | 0 | 0 | 0 | |
22/05/2014 |
4.86
|
1,397,740 | 5.02 | 5.07 | 4.86 | 40,000 | 0 | 1.2 | |
21/05/2014 |
5.02
|
782,940 | 4.84 | 5.04 | 4.76 | 450 | 0 | 0.0 | |
20/05/2014 |
4.84
|
1,162,350 | 4.81 | 4.90 | 4.69 | 0 | 0 | 0 | |
19/05/2014 |
4.81
|
1,017,940 | 4.64 | 4.88 | 4.57 | 0 | 0 | 0 | |
16/05/2014 |
4.64
|
1,177,040 | 4.34 | 4.64 | 4.39 | 42,740 | 40,000 | 0.1 | |
15/05/2014 |
4.34
|
2,354,580 | 4.34 | 4.64 | 4.17 | 0 | 450 | -0.0 | |
14/05/2014 |
4.34
|
1,065,770 | 4.06 | 4.34 | 3.99 | 0 | 0 | 0 | |
13/05/2014 |
4.06
|
1,813,320 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 | |
12/05/2014 |
4.36
|
810,660 | 4.67 | 4.67 | 4.36 | 0 | 42,740 | -1.1 | |
09/05/2014 |
4.67
|
1,721,570 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
08/05/2014 |
4.76
|
1,583,140 | 5.11 | 5.11 | 4.76 | 184,860 | 0 | 5.1 | |
07/05/2014 |
5.11
|
431,780 | 5.11 | 5.19 | 5.04 | 72,740 | 0 | 2.1 | |
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/05/2014 |
5.11
|
1,198,700 | 5.14 | 5.21 | 4.83 | 145,300 | 0 | 4.2 | |
05/05/2014 |
5.14
|
1,407,660 | 5.52 | 5.59 | 5.14 | 27,300 | 0 | 0.9 | |
29/04/2014 |
5.52
|
316,620 | 5.52 | 5.52 | 5.46 | 0 | 30,120 | -1.0 | |
28/04/2014 |
5.52
|
624,580 | 5.62 | 5.64 | 5.52 | 30,100 | 221,780 | -6.4 | |
25/04/2014 |
5.62
|
1,193,320 | 5.59 | 5.69 | 5.57 | 22,000 | 201,000 | -6.1 | |
24/04/2014 |
5.59
|
491,310 | 5.59 | 5.71 | 5.49 | 0 | 27,300 | -0.9 | |
23/04/2014 |
5.59
|
757,470 | 5.74 | 5.81 | 5.59 | 0 | 0 | 0 | |
22/04/2014 |
5.74
|
990,950 | 5.37 | 5.74 | 5.36 | 119,610 | 0 | 3.9 | |
21/04/2014 |
5.37
|
1,576,450 | 5.77 | 5.77 | 5.37 | 17,810 | 2,100 | 0.5 | |
18/04/2014 |
5.77
|
1,306,860 | 6.19 | 6.19 | 5.77 | 0 | 0 | 0 | |
17/04/2014 |
6.19
|
1,146,710 | 6.07 | 6.34 | 6.11 | 0 | 0 | 0 | |
16/04/2014 |
6.07
|
1,960,470 | 6.44 | 6.46 | 5.99 | 0 | 119,610 | -4.4 | |
15/04/2014 |
6.44
|
1,486,220 | 6.89 | 6.89 | 6.44 | 35,000 | 17,810 | 0.7 | |
14/04/2014 |
6.89
|
475,050 | 7.01 | 7.06 | 6.88 | 2,000 | 0 | 0.1 | |
11/04/2014 |
7.01
|
423,260 | 6.99 | 7.09 | 6.94 | 100 | 0 | 0.0 | |
10/04/2014 |
6.99
|
792,270 | 6.88 | 7.11 | 6.88 | 0 | 0 | 0 | |
08/04/2014 |
6.88
|
535,410 | 6.91 | 6.96 | 6.84 | 0 | 0 | 0 | |
07/04/2014 |
6.91
|
364,950 | 6.89 | 6.98 | 6.89 | 54,450 | 37,000 | 0.7 | |
04/04/2014 |
6.89
|
549,300 | 6.83 | 6.96 | 6.81 | 0 | 0 | 0 | |
03/04/2014 |
6.83
|
319,540 | 6.74 | 6.93 | 6.74 | 2,390 | 0 | 0.1 | |
02/04/2014 |
6.74
|
992,330 | 6.84 | 6.99 | 6.56 | 110 | 100 | 0.0 | |
01/04/2014 |
6.84
|
1,124,330 | 7.09 | 7.11 | 6.81 | 0 | 54,430 | -2.3 | |
31/03/2014 |
7.09
|
1,123,140 | 6.99 | 7.18 | 6.96 | 0 | 0 | 0 | |
28/03/2014 |
6.99
|
1,033,830 | 6.83 | 7.09 | 6.93 | 153,110 | 0 | 6.4 | |
27/03/2014 |
6.83
|
1,054,930 | 6.51 | 6.83 | 6.51 | 113,120 | 0 | 4.5 | |
26/03/2014 |
6.51
|
1,396,280 | 6.63 | 6.89 | 6.49 | 100 | 2,500 | -0.1 | |
25/03/2014 |
6.63
|
2,188,220 | 7.08 | 7.08 | 6.63 | 70 | 20 | 0.0 | |
24/03/2014 |
7.08
|
864,750 | 7.14 | 7.26 | 7.08 | 0 | 0 | 0 | |
21/03/2014 |
7.14
|
1,024,050 | 7.18 | 7.26 | 7.04 | 0 | 0 | 0 | |
20/03/2014 |
7.18
|
1,538,900 | 7.24 | 7.38 | 7.01 | 14,520 | 60,000 | -2.0 | |
19/03/2014 |
7.24
|
862,780 | 6.93 | 7.29 | 6.96 | 0 | 20,000 | -0.9 | |
18/03/2014 |
6.93
|
892,420 | 6.68 | 7.09 | 6.63 | 0 | 80,000 | -3.2 | |
17/03/2014 |
6.68
|
883,570 | 6.27 | 6.68 | 6.36 | 0 | 100,120 | -4.0 | |
14/03/2014 |
6.27
|
852,080 | 6.07 | 6.31 | 6.04 | 30,000 | 50,800 | -0.8 | |
13/03/2014 |
6.07
|
869,960 | 5.82 | 6.09 | 5.86 | 100 | 0 | 0.0 | |
12/03/2014 |
5.82
|
705,400 | 5.81 | 5.89 | 5.79 | 19,580 | 0 | 0.7 | |
11/03/2014 |
5.81
|
666,270 | 5.87 | 5.89 | 5.77 | 70 | 0 | 0.0 | |
10/03/2014 |
5.87
|
445,830 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
07/03/2014 |
5.82
|
939,290 | 5.71 | 5.92 | 5.62 | 0 | 100 | -0.0 | |
06/03/2014 |
5.71
|
1,486,220 | 5.42 | 5.71 | 5.34 | 0 | 19,580 | -0.6 | |
05/03/2014 |
5.42
|
839,500 | 5.26 | 5.42 | 5.26 | 0 | 70 | -0.0 | |
04/03/2014 |
5.26
|
1,049,960 | 5.14 | 5.31 | 5.06 | 0 | 0 | 0 | |
03/03/2014 |
5.14
|
859,220 | 5.31 | 5.31 | 5.14 | 0 | 0 | 0 | |
28/02/2014 |
5.31
|
1,477,790 | 5.07 | 5.34 | 5.06 | 0 | 0 | 0 | |
27/02/2014 |
5.07
|
1,044,420 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 | |
26/02/2014 |
5.31
|
800,650 | 5.26 | 5.31 | 5.14 | 0 | 0 | 0 | |
25/02/2014 |
5.26
|
1,087,070 | 5.04 | 5.26 | 4.97 | 0 | 0 | 0 | |
24/02/2014 |
5.04
|
920,420 | 4.76 | 5.04 | 4.77 | 2,500 | 0 | 0.1 | |
21/02/2014 |
4.76
|
1,011,820 | 4.67 | 4.84 | 4.59 | 0 | 0 | 0 | |
20/02/2014 |
4.67
|
1,571,590 | 4.96 | 4.96 | 4.64 | 0 | 0 | 0 | |
19/02/2014 |
4.96
|
628,800 | 4.91 | 4.99 | 4.91 | 20,000 | 0 | 0.6 | |
18/02/2014 |
4.91
|
632,950 | 4.81 | 4.91 | 4.79 | 10 | 2,500 | -0.1 | |
17/02/2014 |
4.81
|
664,440 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 | |
14/02/2014 |
4.89
|
1,179,910 | 4.72 | 4.91 | 4.72 | 26,220 | 36,220 | -0.3 | |
13/02/2014 |
4.72
|
854,040 | 4.71 | 4.72 | 4.64 | 0 | 0 | 0 | |
12/02/2014 |
4.71
|
536,960 | 4.59 | 4.71 | 4.59 | 30 | 0 | 0.0 | |
11/02/2014 |
4.59
|
776,340 | 4.67 | 4.77 | 4.56 | 0 | 0 | 0 | |
10/02/2014 |
4.67
|
502,650 | 4.62 | 4.74 | 4.57 | 0 | 0 | 0 | |
07/02/2014 |
4.62
|
893,690 | 4.74 | 4.81 | 4.54 | 36,350 | 36,350 | 0 | |
06/02/2014 |
4.74
|
488,410 | 4.81 | 4.87 | 4.72 | 0 | 30 | -0.0 | |
27/01/2014 |
4.81
|
552,940 | 4.64 | 4.82 | 4.52 | 141,830 | 141,830 | 0 | |
24/01/2014 |
4.64
|
499,850 | 4.56 | 4.72 | 4.54 | 0 | 0 | 0 | |
23/01/2014 |
4.56
|
296,260 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 | |
22/01/2014 |
4.49
|
701,040 | 4.59 | 4.66 | 4.42 | 0 | 0 | 0 | |
21/01/2014 |
4.59
|
555,200 | 4.42 | 4.64 | 4.36 | 119,620 | 119,520 | 0.0 | |
20/01/2014 |
4.42
|
502,220 | 4.47 | 4.59 | 4.41 | 0 | 0 | 0 | |
17/01/2014 |
4.47
|
876,690 | 4.59 | 4.69 | 4.47 | 0 | 0 | 0 | |
16/01/2014 |
4.59
|
1,293,050 | 4.39 | 4.59 | 4.34 | 0 | 0 | 0 |