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) |
-0.10 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
23/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
22/04/2014 |
5.16
|
400 | 4.97 | 5.16 | 5.00 | 400 | 0 | 0.0 | |
21/04/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
18/04/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
17/04/2014 |
4.97
|
2,700 | 4.81 | 4.97 | 4.81 | 2,700 | 0 | 0.0 | |
16/04/2014 |
4.81
|
1,400 | 4.87 | 5.16 | 4.39 | 100 | 0 | 0.0 | |
15/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/04/2014 |
4.87
|
100 | 4.77 | 4.87 | 4.87 | 100 | 0 | 0.0 | |
11/04/2014 |
4.77
|
2,600 | 4.84 | 4.84 | 4.61 | 1,000 | 0 | 0.0 | |
10/04/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
08/04/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
07/04/2014 |
4.84
|
100 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 | |
04/04/2014 |
4.97
|
100 | 4.90 | 4.97 | 4.97 | 100 | 0 | 0.0 | |
03/04/2014 |
4.90
|
4,300 | 5.06 | 5.06 | 4.81 | 100 | 0 | 0.0 | |
02/04/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
01/04/2014 |
5.06
|
2,100 | 4.93 | 5.16 | 4.93 | 2,100 | 0 | 0.0 | |
31/03/2014 |
4.93
|
700 | 4.84 | 5.03 | 4.93 | 700 | 0 | 0.0 | |
28/03/2014 |
4.84
|
6,000 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 | |
27/03/2014 |
5.10
|
6,200 | 4.93 | 5.13 | 4.87 | 6,200 | 0 | 0.1 | |
26/03/2014 |
4.93
|
4,100 | 4.87 | 4.93 | 4.84 | 100 | 0 | 0.0 | |
25/03/2014 |
4.87
|
13,000 | 4.97 | 5.42 | 4.71 | 1,300 | 0 | 0.0 | |
24/03/2014 |
4.97
|
5,800 | 4.68 | 4.97 | 4.61 | 5,100 | 900 | 0.1 | |
21/03/2014 |
4.68
|
600 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 | |
20/03/2014 |
4.74
|
300 | 4.77 | 4.77 | 4.74 | 0 | 0 | 0 | |
19/03/2014 |
4.77
|
2,290 | 4.84 | 4.84 | 4.35 | 2,100 | 0 | 0.0 | |
18/03/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
17/03/2014 |
4.84
|
200 | 4.58 | 4.84 | 4.84 | 200 | 0 | 0.0 | |
14/03/2014 |
4.58
|
11,210 | 5.03 | 5.03 | 4.55 | 7,300 | 10 | 0.1 | |
13/03/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
12/03/2014: Cổ tức tiền mặt tỉ lệ: 16.13% | |||||||||
12/03/2014 |
5.03
|
600 | 4.93 | 5.13 | 5.00 | 300 | 0 | 0.0 | |
11/03/2014 |
4.93
|
15,060 | 4.67 | 5.13 | 4.64 | 300 | 0 | 0.0 | |
10/03/2014 |
4.67
|
6,000 | 4.67 | 4.67 | 4.52 | 100 | 0 | 0.0 | |
07/03/2014 |
4.67
|
10,200 | 4.96 | 4.96 | 4.52 | 2,000 | 0 | 0.0 | |
06/03/2014 |
4.96
|
100 | 5.16 | 5.16 | 4.96 | 0 | 0 | 0 | |
05/03/2014 |
5.16
|
10,100 | 5.25 | 5.25 | 4.96 | 2,800 | 0 | 0.0 | |
04/03/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/03/2014 |
5.25
|
1,500 | 5.40 | 5.40 | 4.96 | 500 | 0 | 0.0 | |
28/02/2014 |
5.40
|
3,900 | 5.78 | 5.78 | 5.22 | 700 | 0 | 0.0 | |
27/02/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
26/02/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
25/02/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
24/02/2014 |
5.78
|
2,800 | 5.34 | 5.83 | 5.25 | 2,800 | 0 | 0.1 | |
21/02/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
20/02/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
19/02/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/02/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/02/2014 |
5.34
|
2,100 | 5.40 | 5.40 | 4.90 | 2,100 | 0 | 0.0 | |
14/02/2014 |
5.40
|
200 | 5.83 | 5.83 | 5.25 | 100 | 100 | 0 | |
13/02/2014 |
5.83
|
3,800 | 5.46 | 5.83 | 5.40 | 3,800 | 2,000 | 0.0 | |
12/02/2014 |
5.46
|
200 | 5.34 | 5.46 | 4.81 | 200 | 0 | 0.0 | |
11/02/2014 |
5.34
|
800 | 5.37 | 5.48 | 4.84 | 300 | 0 | 0.0 | |
10/02/2014 |
5.37
|
400 | 5.51 | 5.51 | 4.99 | 200 | 0 | 0.0 | |
07/02/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
06/02/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/01/2014 |
5.51
|
1,100 | 5.46 | 5.51 | 5.25 | 1,100 | 0 | 0.0 | |
24/01/2014 |
5.46
|
3,800 | 4.96 | 5.46 | 4.46 | 3,800 | 0 | 0.1 | |
23/01/2014 |
4.96
|
3,500 | 4.52 | 4.96 | 4.49 | 3,500 | 0 | 0.1 | |
22/01/2014 |
4.52
|
300 | 4.55 | 4.55 | 4.29 | 200 | 0 | 0.0 | |
21/01/2014 |
4.55
|
700 | 4.58 | 4.58 | 4.17 | 700 | 0 | 0.0 | |
20/01/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
17/01/2014 |
4.58
|
600 | 4.61 | 4.61 | 4.23 | 600 | 0 | 0.0 | |
16/01/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
15/01/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
14/01/2014 |
4.61
|
1,700 | 4.49 | 4.61 | 4.49 | 1,400 | 0 | 0.0 | |
13/01/2014 |
4.49
|
1,300 | 4.67 | 4.67 | 4.23 | 200 | 0 | 0.0 | |
10/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
09/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
08/01/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
07/01/2014 |
4.67
|
100 | 4.52 | 4.67 | 4.67 | 100 | 0 | 0.0 | |
06/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
03/01/2014 |
4.52
|
700 | 4.76 | 4.76 | 4.41 | 0 | 300 | -0.0 | |
02/01/2014 |
4.76
|
20,800 | 4.38 | 4.81 | 4.38 | 7,700 | 16,000 | -0.1 | |
31/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
30/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
27/12/2013 |
4.38
|
2,200 | 4.38 | 4.38 | 4.23 | 2,200 | 100 | 0.0 | |
26/12/2013 |
4.38
|
1,500 | 4.38 | 4.38 | 4.32 | 1,500 | 300 | 0.0 | |
25/12/2013 |
4.38
|
1,200 | 4.38 | 4.38 | 4.35 | 1,200 | 200 | 0.0 | |
24/12/2013 |
4.38
|
5,100 | 4.23 | 4.38 | 4.26 | 5,100 | 100 | 0.1 | |
23/12/2013 |
4.23
|
24,800 | 4.14 | 4.23 | 4.08 | 24,800 | 21,000 | 0.1 | |
20/12/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
19/12/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/12/2013 |
4.14
|
600 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 | |
17/12/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
16/12/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/12/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
12/12/2013 |
4.20
|
600 | 4.20 | 4.20 | 3.97 | 100 | 0 | 0.0 | |
11/12/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/12/2013 |
4.20
|
200 | 4.23 | 4.23 | 4.00 | 100 | 0 | 0.0 | |
09/12/2013 |
4.23
|
5,100 | 4.29 | 4.29 | 3.94 | 100 | 0 | 0.0 | |
06/12/2013 |
4.29
|
400 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
05/12/2013 |
4.29
|
2,300 | 4.29 | 4.29 | 3.97 | 100 | 0 | 0.0 | |
04/12/2013 |
4.29
|
400 | 4.26 | 4.29 | 4.29 | 0 | 0 | 0 | |
03/12/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/12/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
29/11/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
28/11/2013 |
4.26
|
2,500 | 3.91 | 4.29 | 3.91 | 0 | 1,300 | -0.0 | |
27/11/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
26/11/2013 |
3.91
|
1,000 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 | |
25/11/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |