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) |
-0.50 | -6.94% | 178,400 | 0 | 0 |
6.20
7.20
6.70
|
2 tháng
(2024-09-16) |
-0.59 | -8.05% | 187,300 | 0 | 0 |
6.20
7.40
6.70
|
3 tháng
(2024-08-16) |
-0.59 | -8.05% | 226,500 | 0 | 0 |
6.20
7.47
6.70
|
6 tháng
(2024-05-20) |
-0.21 | -3.08% | 560,500 | 10,500 | 0.1 |
6.20
8.03
6.70
|
12 tháng
(2023-11-20) |
0.16 | 2.45% | 1,317,091 | 9,400 | 0.1 |
6.20
8.03
6.70
|
24 tháng
(2022-11-25) |
1.83 | 37.47% | 5,112,942 | -290,840 | -1.5 |
4.11
8.41
6.70
|
36 tháng
(2021-11-30) |
-8.09 | -54.71% | 9,336,142 | -14,812 | 0.6 |
3.93
15.65
6.70
|
60 tháng
(2019-12-11) |
1.61 | 31.54% | 15,942,750 | -40,182 | -0.9 |
3.93
17.79
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2014 |
4.56
|
66,400 | 4.50 | 4.62 | 4.44 | 0 | 0 | 0 | |
23/06/2014 |
4.50
|
28,450 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 | |
20/06/2014 |
4.50
|
55,450 | 4.44 | 4.56 | 4.50 | 0 | 0 | 0 | |
19/06/2014 |
4.44
|
96,100 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 | |
18/06/2014 |
4.62
|
198,600 | 4.44 | 4.68 | 4.50 | 0 | 0 | 0 | |
17/06/2014 |
4.44
|
63,220 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 | |
16/06/2014 |
4.38
|
53,700 | 4.44 | 4.56 | 4.32 | 0 | 0 | 0 | |
13/06/2014 |
4.44
|
52,500 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 | |
12/06/2014 |
4.38
|
41,900 | 4.38 | 4.44 | 4.21 | 0 | 0 | 0 | |
11/06/2014 |
4.38
|
81,532 | 4.27 | 4.44 | 4.27 | 0 | 0 | 0 | |
10/06/2014 |
4.27
|
25,068 | 4.44 | 4.56 | 4.27 | 0 | 0 | 0 | |
09/06/2014 |
4.44
|
105,742 | 4.38 | 4.50 | 4.32 | 0 | 0 | 0 | |
06/06/2014 |
4.38
|
59,029 | 4.15 | 4.38 | 4.15 | 0 | 0 | 0 | |
05/06/2014 |
4.15
|
51,100 | 4.15 | 4.21 | 4.03 | 0 | 0 | 0 | |
04/06/2014 |
4.15
|
69,000 | 4.32 | 4.38 | 4.03 | 0 | 0 | 0 | |
03/06/2014 |
4.32
|
60,000 | 4.15 | 4.32 | 3.97 | 0 | 0 | 0 | |
02/06/2014 |
4.15
|
133,000 | 4.32 | 4.44 | 3.97 | 0 | 0 | 0 | |
30/05/2014 |
4.32
|
181,908 | 4.68 | 4.68 | 4.27 | 0 | 0 | 0 | |
29/05/2014 |
4.68
|
67,500 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
28/05/2014 |
4.79
|
60,514 | 4.79 | 5.03 | 4.68 | 0 | 0 | 0 | |
27/05/2014 |
4.79
|
325,364 | 4.62 | 4.91 | 4.56 | 0 | 0 | 0 | |
26/05/2014 |
4.62
|
66,364 | 4.44 | 4.68 | 4.27 | 0 | 0 | 0 | |
23/05/2014 |
4.44
|
105,300 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 | |
22/05/2014 |
4.38
|
214,910 | 4.68 | 4.68 | 4.32 | 0 | 0 | 0 | |
21/05/2014 |
4.68
|
217,510 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 | |
20/05/2014 |
4.44
|
139,810 | 4.44 | 4.50 | 4.27 | 0 | 0 | 0 | |
19/05/2014 |
4.44
|
170,200 | 4.21 | 4.44 | 3.97 | 0 | 0 | 0 | |
16/05/2014 |
4.21
|
208,200 | 3.92 | 4.21 | 3.80 | 135,500 | 0 | 1.0 | |
15/05/2014 |
3.92
|
214,500 | 3.92 | 4.09 | 3.68 | 0 | 0 | 0 | |
14/05/2014 |
3.92
|
207,000 | 3.56 | 3.92 | 3.51 | 0 | 0 | 0 | |
13/05/2014 |
3.56
|
210,952 | 3.92 | 3.92 | 3.56 | 0 | 0 | 0 | |
12/05/2014 |
3.92
|
316,000 | 4.32 | 4.32 | 3.92 | 0 | 0 | 0 | |
09/05/2014 |
4.32
|
374,954 | 4.15 | 4.32 | 4.03 | 0 | 0 | 0 | |
08/05/2014 |
4.15
|
300,980 | 4.56 | 4.56 | 4.15 | 0 | 0 | 0 | |
07/05/2014 |
4.56
|
95,000 | 4.62 | 4.68 | 4.50 | 0 | 0 | 0 | |
06/05/2014 |
4.62
|
226,200 | 4.50 | 4.62 | 4.21 | 0 | 0 | 0 | |
05/05/2014 |
4.50
|
163,700 | 4.85 | 4.85 | 4.50 | 0 | 0 | 0 | |
29/04/2014 |
4.85
|
53,230 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 | |
28/04/2014 |
5.03
|
78,540 | 5.08 | 5.14 | 4.85 | 0 | 0 | 0 | |
25/04/2014 |
5.08
|
148,250 | 4.97 | 5.20 | 5.03 | 0 | 0 | 0 | |
24/04/2014 |
4.97
|
58,230 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 | |
23/04/2014 |
5.03
|
199,100 | 5.14 | 5.26 | 4.97 | 0 | 0 | 0 | |
22/04/2014 |
5.14
|
299,300 | 4.73 | 5.14 | 4.62 | 0 | 0 | 0 | |
21/04/2014 |
4.73
|
326,000 | 5.26 | 5.32 | 4.73 | 0 | 0 | 0 | |
18/04/2014 |
5.26
|
655,700 | 5.84 | 5.96 | 5.26 | 0 | 0 | 0 | |
17/04/2014 |
5.84
|
178,140 | 5.96 | 6.08 | 5.84 | 0 | 0 | 0 | |
16/04/2014 |
5.96
|
296,240 | 6.19 | 6.19 | 5.67 | 4,400 | 0 | 0.0 | |
15/04/2014 |
6.19
|
244,268 | 6.31 | 6.31 | 6.08 | 0 | 0 | 0 | |
14/04/2014 |
6.31
|
262,200 | 6.43 | 6.43 | 6.31 | 0 | 0 | 0 | |
11/04/2014 |
6.43
|
123,830 | 6.37 | 6.43 | 6.19 | 0 | 0 | 0 | |
10/04/2014 |
6.37
|
165,580 | 6.31 | 6.37 | 6.25 | 0 | 0 | 0 | |
08/04/2014 |
6.31
|
291,702 | 6.31 | 6.49 | 6.31 | 0 | 0 | 0 | |
07/04/2014 |
6.31
|
238,000 | 6.02 | 6.31 | 6.08 | 0 | 0 | 0 | |
04/04/2014 |
6.02
|
208,600 | 6.19 | 6.25 | 5.90 | 0 | 0 | 0 | |
03/04/2014 |
6.19
|
225,060 | 6.02 | 6.25 | 6.02 | 0 | 0 | 0 | |
02/04/2014 |
6.02
|
301,900 | 6.14 | 6.14 | 5.79 | 0 | 0 | 0 | |
01/04/2014 |
6.14
|
534,506 | 6.43 | 6.43 | 5.84 | 0 | 0 | 0 | |
31/03/2014 |
6.43
|
342,231 | 6.55 | 6.72 | 6.37 | 0 | 0 | 0 | |
28/03/2014 |
6.55
|
369,460 | 6.55 | 6.72 | 6.49 | 0 | 0 | 0 | |
27/03/2014 |
6.55
|
267,221 | 6.43 | 6.55 | 6.25 | 20,000 | 0 | 0.2 | |
26/03/2014 |
6.43
|
1,011,050 | 6.31 | 6.72 | 6.19 | 10,000 | 0 | 0.1 | |
25/03/2014 |
6.31
|
795,390 | 6.43 | 6.95 | 6.31 | 0 | 0 | 0 | |
24/03/2014 |
6.43
|
682,422 | 5.84 | 6.43 | 5.96 | 0 | 40,400 | -0.4 | |
21/03/2014 |
5.84
|
637,905 | 5.84 | 6.02 | 5.84 | 600 | 0 | 0.0 | |
20/03/2014 |
5.84
|
398,660 | 6.08 | 6.19 | 5.84 | 0 | 0 | 0 | |
19/03/2014 |
6.08
|
484,846 | 5.96 | 6.08 | 5.84 | 0 | 45,000 | -0.5 | |
18/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/03/2014 |
5.96
|
448,194 | 5.79 | 6.19 | 5.84 | 0 | 5,000 | -0.1 | |
17/03/2014 |
5.79
|
414,504 | 5.63 | 5.95 | 5.63 | 0 | 0 | 0 | |
14/03/2014 |
5.63
|
465,372 | 5.73 | 5.79 | 5.63 | 0 | 0 | 0 | |
13/03/2014 |
5.73
|
454,568 | 5.57 | 5.73 | 5.41 | 10,400 | 0 | 0.1 | |
12/03/2014 |
5.57
|
618,502 | 5.68 | 5.68 | 5.47 | 0 | 0 | 0 | |
11/03/2014 |
5.68
|
585,214 | 5.73 | 5.79 | 5.47 | 0 | 200 | -0.0 | |
10/03/2014 |
5.73
|
942,966 | 5.25 | 5.73 | 5.31 | 0 | 0 | 0 | |
07/03/2014 |
5.25
|
1,165,110 | 4.78 | 5.25 | 4.78 | 0 | 0 | 0 | |
06/03/2014 |
4.78
|
480,540 | 4.83 | 4.88 | 4.72 | 0 | 0 | 0 | |
05/03/2014 |
4.83
|
630,500 | 4.46 | 4.83 | 4.56 | 0 | 0 | 0 | |
04/03/2014 |
4.46
|
369,310 | 4.35 | 4.46 | 4.25 | 0 | 0 | 0 | |
03/03/2014 |
4.35
|
554,610 | 4.56 | 4.62 | 4.30 | 0 | 20,000 | -0.2 | |
28/02/2014 |
4.56
|
639,240 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 | |
27/02/2014 |
4.72
|
408,492 | 4.88 | 4.94 | 4.62 | 0 | 0 | 0 | |
26/02/2014 |
4.88
|
456,020 | 4.56 | 4.88 | 4.62 | 0 | 0 | 0 | |
25/02/2014 |
4.56
|
1,173,290 | 4.19 | 4.56 | 4.19 | 0 | 0 | 0 | |
24/02/2014 |
4.19
|
317,000 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 | |
21/02/2014 |
4.03
|
218,800 | 3.93 | 4.03 | 3.87 | 0 | 0 | 0 | |
20/02/2014 |
3.93
|
683,480 | 4.30 | 4.35 | 3.87 | 0 | 0 | 0 | |
19/02/2014 |
4.30
|
567,172 | 4.14 | 4.35 | 4.14 | 95,000 | 0 | 0.7 | |
18/02/2014 |
4.14
|
514,177 | 4.03 | 4.19 | 4.09 | 0 | 0 | 0 | |
17/02/2014 |
4.03
|
486,400 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 | |
14/02/2014 |
3.87
|
413,300 | 3.82 | 3.98 | 3.77 | 0 | 0 | 0 | |
13/02/2014 |
3.82
|
295,500 | 3.77 | 3.87 | 3.77 | 0 | 0 | 0 | |
12/02/2014 |
3.77
|
183,400 | 3.77 | 3.82 | 3.72 | 0 | 0 | 0 | |
11/02/2014 |
3.77
|
763,700 | 3.56 | 3.87 | 3.61 | 20,000 | 0 | 0.1 | |
10/02/2014 |
3.56
|
47,500 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 | |
07/02/2014 |
3.50
|
66,900 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 | |
06/02/2014 |
3.56
|
67,100 | 3.40 | 3.61 | 3.40 | 0 | 0 | 0 | |
27/01/2014 |
3.40
|
63,900 | 3.34 | 3.40 | 3.29 | 0 | 0 | 0 | |
24/01/2014 |
3.34
|
26,000 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 | |
23/01/2014 |
3.29
|
55,641 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
22/01/2014 |
3.29
|
109,200 | 3.34 | 3.45 | 3.29 | 0 | 0 | 0 | |
21/01/2014 |
3.34
|
91,100 | 3.29 | 3.45 | 3.18 | 0 | 0 | 0 |