Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.13 | 2.16% | 67,800 | 0 | 0 |
5.80
7.09
6.14
|
2 tháng
(2024-09-16) |
-0.36 | -5.54% | 87,600 | 0 | 0 |
5.71
7.09
6.14
|
3 tháng
(2024-08-16) |
-0.53 | -7.95% | 133,100 | 0 | 0 |
5.71
7.09
6.14
|
6 tháng
(2024-05-20) |
0.60 | 10.76% | 209,800 | 0 | 0 |
5.45
7.09
6.14
|
12 tháng
(2023-11-20) |
0.13 | 2.15% | 786,800 | -343,799 | -2.0 |
4.98
8.14
6.14
|
24 tháng
(2022-11-25) |
-0.89 | -12.68% | 1,091,500 | -343,699 | -2.0 |
4.98
10.45
6.14
|
36 tháng
(2021-11-30) |
-7.69 | -55.62% | 4,866,800 | -351,999 | 4.3 |
4.98
16.36
6.14
|
60 tháng
(2019-12-11) |
-0.79 | -11.45% | 8,633,500 | -363,299 | 4.1 |
4.49
16.36
6.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2014 |
4.01
|
310 | 4.12 | 4.12 | 3.84 | 0 | 0 | 0 | |
09/06/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/06/2014 |
4.12
|
400 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
05/06/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/06/2014 |
4.18
|
5,100 | 4.07 | 4.18 | 4.12 | 0 | 0 | 0 | |
03/06/2014 |
4.07
|
30 | 3.90 | 4.07 | 4.07 | 0 | 0 | 0 | |
02/06/2014 |
3.90
|
7,270 | 4.18 | 4.46 | 3.90 | 0 | 0 | 0 | |
30/05/2014 |
4.18
|
510 | 4.07 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/05/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
28/05/2014 |
4.07
|
110 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 | |
27/05/2014 |
4.23
|
50 | 4.12 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/05/2014 |
4.12
|
710 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 | |
23/05/2014 |
4.40
|
10 | 4.35 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/05/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/05/2014 |
4.35
|
360 | 4.12 | 4.35 | 4.35 | 0 | 0 | 0 | |
21/05/2014 |
4.12
|
1,060 | 3.86 | 4.12 | 3.97 | 0 | 0 | 0 | |
20/05/2014 |
3.86
|
21,730 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 | |
19/05/2014 |
3.97
|
26,510 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 | |
16/05/2014 |
3.97
|
30,120 | 3.97 | 4.23 | 3.76 | 0 | 0 | 0 | |
15/05/2014 |
3.97
|
3,010 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 | |
14/05/2014 |
3.97
|
2,230 | 3.81 | 3.97 | 3.61 | 0 | 0 | 0 | |
13/05/2014 |
3.81
|
5,000 | 4.02 | 4.02 | 3.81 | 0 | 0 | 0 | |
12/05/2014 |
4.02
|
2,910 | 4.12 | 4.33 | 4.02 | 0 | 0 | 0 | |
09/05/2014 |
4.12
|
5,530 | 4.07 | 4.17 | 4.12 | 0 | 0 | 0 | |
08/05/2014 |
4.07
|
1,720 | 4.17 | 4.43 | 4.07 | 0 | 0 | 0 | |
07/05/2014 |
4.17
|
1,020 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 | |
06/05/2014 |
4.23
|
18,240 | 4.38 | 4.38 | 4.12 | 0 | 0 | 0 | |
05/05/2014 |
4.38
|
10 | 4.17 | 4.38 | 4.38 | 0 | 0 | 0 | |
29/04/2014 |
4.17
|
9,010 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 | |
28/04/2014 |
4.23
|
6,520 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
25/04/2014 |
4.28
|
1,100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
24/04/2014 |
4.28
|
1,010 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
23/04/2014 |
4.33
|
4,600 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
22/04/2014 |
4.33
|
7,200 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 | |
21/04/2014 |
4.33
|
5,120 | 4.53 | 4.53 | 4.23 | 0 | 0 | 0 | |
18/04/2014 |
4.53
|
4,020 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |
17/04/2014 |
4.43
|
530 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 | |
16/04/2014 |
4.38
|
2,410 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 | |
15/04/2014 |
4.43
|
3,310 | 4.53 | 4.53 | 4.28 | 0 | 0 | 0 | |
14/04/2014 |
4.53
|
7,570 | 4.48 | 4.53 | 4.28 | 0 | 0 | 0 | |
11/04/2014 |
4.48
|
5,720 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 | |
10/04/2014 |
4.59
|
5,870 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 | |
08/04/2014 |
4.69
|
9,140 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 | |
07/04/2014 |
4.59
|
4,040 | 4.59 | 4.74 | 4.48 | 0 | 0 | 0 | |
04/04/2014 |
4.59
|
1,010 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 | |
03/04/2014 |
4.59
|
3,020 | 4.59 | 4.79 | 4.59 | 0 | 0 | 0 | |
02/04/2014 |
4.59
|
3,310 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 | |
01/04/2014 |
4.59
|
3,640 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 | |
31/03/2014 |
4.69
|
6,600 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/03/2014 |
4.69
|
3,910 | 4.64 | 4.74 | 4.59 | 0 | 0 | 0 | |
27/03/2014 |
4.64
|
6,320 | 4.53 | 4.64 | 4.28 | 0 | 0 | 0 | |
26/03/2014 |
4.53
|
11,740 | 4.64 | 4.79 | 4.53 | 0 | 0 | 0 | |
25/03/2014 |
4.64
|
19,400 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 | |
24/03/2014 |
4.84
|
51,310 | 5.00 | 5.00 | 4.69 | 0 | 0 | 0 | |
21/03/2014 |
5.00
|
12,770 | 5.00 | 5.00 | 4.74 | 0 | 0 | 0 | |
20/03/2014 |
5.00
|
15,970 | 4.79 | 5.00 | 4.59 | 0 | 0 | 0 | |
19/03/2014 |
4.79
|
1,110 | 4.69 | 4.79 | 4.64 | 0 | 0 | 0 | |
18/03/2014 |
4.69
|
33,530 | 4.53 | 4.79 | 4.64 | 0 | 0 | 0 | |
17/03/2014 |
4.53
|
35,710 | 4.28 | 4.53 | 4.33 | 0 | 0 | 0 | |
14/03/2014 |
4.28
|
37,120 | 4.23 | 4.38 | 4.23 | 0 | 0 | 0 | |
13/03/2014 |
4.23
|
28,000 | 4.17 | 4.28 | 4.17 | 0 | 0 | 0 | |
12/03/2014 |
4.17
|
3,250 | 4.17 | 4.28 | 4.12 | 0 | 0 | 0 | |
11/03/2014 |
4.17
|
14,820 | 4.17 | 4.43 | 4.17 | 0 | 0 | 0 | |
10/03/2014 |
4.17
|
8,150 | 4.17 | 4.28 | 4.12 | 0 | 0 | 0 | |
07/03/2014 |
4.17
|
12,750 | 4.12 | 4.28 | 3.92 | 0 | 0 | 0 | |
06/03/2014 |
4.12
|
5,010 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 | |
05/03/2014 |
4.17
|
11,030 | 4.07 | 4.17 | 3.92 | 0 | 0 | 0 | |
04/03/2014 |
4.07
|
4,510 | 4.02 | 4.12 | 3.76 | 0 | 0 | 0 | |
03/03/2014 |
4.02
|
510 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 | |
28/02/2014 |
4.12
|
13,510 | 4.12 | 4.17 | 4.02 | 0 | 0 | 0 | |
27/02/2014 |
4.12
|
16,910 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 | |
26/02/2014 |
4.07
|
8,420 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 | |
25/02/2014 |
4.07
|
1,200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
24/02/2014 |
4.07
|
2,040 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
21/02/2014 |
4.07
|
33,430 | 3.97 | 4.07 | 3.71 | 0 | 0 | 0 | |
20/02/2014 |
3.97
|
14,380 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 | |
19/02/2014 |
4.23
|
2,890 | 4.12 | 4.28 | 3.92 | 0 | 0 | 0 | |
18/02/2014 |
4.12
|
18,910 | 3.97 | 4.12 | 3.97 | 0 | 0 | 0 | |
17/02/2014 |
3.97
|
28,920 | 3.97 | 4.17 | 3.86 | 0 | 8,990 | -0.1 | |
14/02/2014 |
3.97
|
30,180 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 | |
13/02/2014 |
3.71
|
23,400 | 3.56 | 3.71 | 3.45 | 0 | 0 | 0 | |
12/02/2014 |
3.56
|
2,140 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 | |
11/02/2014 |
3.50
|
27,160 | 3.45 | 3.66 | 3.45 | 0 | 0 | 0 | |
10/02/2014 |
3.45
|
1,690 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 | |
07/02/2014 |
3.45
|
2,900 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/02/2014 |
3.45
|
8,300 | 3.50 | 3.50 | 3.30 | 0 | 300 | -0.0 | |
27/01/2014 |
3.50
|
780 | 3.45 | 3.66 | 3.30 | 0 | 0 | 0 | |
24/01/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/01/2014 |
3.45
|
4,000 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 | |
22/01/2014 |
3.45
|
570 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 | |
21/01/2014 |
3.45
|
8,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
20/01/2014 |
3.50
|
12,300 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 | |
17/01/2014 |
3.45
|
10,520 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
16/01/2014 |
3.50
|
15,710 | 3.50 | 3.56 | 3.35 | 0 | 0 | 0 | |
15/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
14/01/2014 |
3.50
|
1,260 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 | |
13/01/2014 |
3.30
|
850 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
10/01/2014 |
3.50
|
200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
09/01/2014 |
3.50
|
7,680 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
08/01/2014 |
3.50
|
1,010 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
07/01/2014 |
3.50
|
7,010 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |