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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2014 |
5.73
|
5,570 | 5.70 | 5.73 | 5.32 | 70 | 0 | 0.0 | |
15/04/2014 |
5.70
|
720 | 5.64 | 5.70 | 5.63 | 0 | 0 | 0 | |
14/04/2014 |
5.64
|
13,240 | 5.50 | 5.80 | 5.51 | 610 | 0 | 0.0 | |
11/04/2014 |
5.50
|
50 | 5.39 | 5.52 | 5.23 | 30 | 0 | 0.0 | |
10/04/2014 |
5.39
|
5,080 | 5.44 | 5.54 | 5.37 | 870 | 0 | 0.0 | |
08/04/2014 |
5.44
|
1,650 | 5.44 | 5.58 | 5.44 | 0 | 0 | 0 | |
07/04/2014 |
5.44
|
20,530 | 5.09 | 5.44 | 5.15 | 550 | 0 | 0.0 | |
04/04/2014 |
5.09
|
6,930 | 5.15 | 5.15 | 5.08 | 220 | 0 | 0.0 | |
03/04/2014 |
5.15
|
20 | 5.10 | 5.15 | 5.15 | 0 | 0 | 0 | |
02/04/2014 |
5.10
|
8,830 | 5.21 | 5.21 | 5.00 | 1,700 | 0 | 0.1 | |
01/04/2014 |
5.21
|
4,870 | 5.21 | 5.21 | 4.99 | 1,100 | 0 | 0.0 | |
31/03/2014 |
5.21
|
2,010 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 | |
28/03/2014 |
5.21
|
740 | 5.03 | 5.21 | 5.00 | 600 | 0 | 0.0 | |
27/03/2014 |
5.03
|
2,840 | 5.18 | 5.21 | 5.03 | 600 | 0 | 0.0 | |
26/03/2014 |
5.18
|
7,420 | 5.09 | 5.18 | 5.05 | 1,400 | 0 | 0.0 | |
25/03/2014 |
5.09
|
4,020 | 5.21 | 5.22 | 5.08 | 0 | 2,500 | -0.1 | |
24/03/2014 |
5.21
|
12,540 | 5.10 | 5.22 | 5.10 | 30 | 0 | 0.0 | |
21/03/2014 |
5.10
|
180 | 5.15 | 5.22 | 5.10 | 0 | 0 | 0 | |
20/03/2014 |
5.15
|
10,350 | 5.25 | 5.25 | 5.15 | 950 | 0 | 0.0 | |
19/03/2014 |
5.25
|
8,250 | 5.29 | 5.32 | 5.23 | 1,670 | 0 | 0.1 | |
18/03/2014 |
5.29
|
440 | 5.29 | 5.29 | 5.10 | 20 | 0 | 0.0 | |
17/03/2014 |
5.29
|
4,630 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
14/03/2014 |
5.29
|
1,440 | 5.31 | 5.31 | 5.25 | 400 | 0 | 0.0 | |
13/03/2014 |
5.31
|
380 | 5.31 | 5.32 | 5.31 | 0 | 0 | 0 | |
12/03/2014 |
5.31
|
3,860 | 5.35 | 5.35 | 5.25 | 10 | 0 | 0.0 | |
11/03/2014 |
5.35
|
2,510 | 5.29 | 5.35 | 5.15 | 10 | 0 | 0.0 | |
10/03/2014 |
5.29
|
3,480 | 5.41 | 5.41 | 5.22 | 2,050 | 0 | 0.1 | |
07/03/2014 |
5.41
|
6,320 | 5.44 | 5.44 | 5.10 | 1,600 | 0 | 0.1 | |
06/03/2014 |
5.44
|
20,520 | 5.15 | 5.44 | 5.13 | 2,450 | 0 | 0.1 | |
05/03/2014 |
5.15
|
1,740 | 5.12 | 5.35 | 5.00 | 700 | 0 | 0.0 | |
04/03/2014 |
5.12
|
40 | 5.16 | 5.16 | 4.93 | 20 | 0 | 0.0 | |
03/03/2014 |
5.16
|
1,850 | 5.21 | 5.22 | 4.94 | 1,850 | 0 | 0.1 | |
28/02/2014 |
5.21
|
2,980 | 5.29 | 5.29 | 5.08 | 150 | 0 | 0.0 | |
27/02/2014 |
5.29
|
4,880 | 5.31 | 5.31 | 5.08 | 200 | 0 | 0.0 | |
26/02/2014 |
5.31
|
1,030 | 5.34 | 5.34 | 5.10 | 20 | 0 | 0.0 | |
25/02/2014 |
5.34
|
8,020 | 5.08 | 5.37 | 5.08 | 20 | 0 | 0.0 | |
24/02/2014 |
5.08
|
8,830 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 | |
21/02/2014 |
5.08
|
5,690 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 | |
20/02/2014 |
5.22
|
17,880 | 5.51 | 5.51 | 5.15 | 0 | 0 | 0 | |
19/02/2014 |
5.51
|
2,820 | 5.60 | 5.60 | 5.23 | 20 | 0 | 0.0 | |
18/02/2014 |
5.60
|
1,040 | 5.66 | 5.66 | 5.34 | 30 | 0 | 0.0 | |
17/02/2014 |
5.66
|
310 | 5.58 | 5.66 | 5.51 | 10 | 0 | 0.0 | |
14/02/2014 |
5.58
|
1,550 | 5.64 | 5.66 | 5.58 | 0 | 0 | 0 | |
13/02/2014 |
5.64
|
1,820 | 5.58 | 5.66 | 5.58 | 1,020 | 0 | 0.0 | |
12/02/2014 |
5.58
|
7,150 | 5.44 | 5.66 | 5.44 | 40 | 500 | -0.0 | |
11/02/2014 |
5.44
|
15,960 | 5.13 | 5.45 | 5.03 | 660 | 0 | 0.0 | |
10/02/2014 |
5.13
|
940 | 5.08 | 5.21 | 5.03 | 30 | 0 | 0.0 | |
07/02/2014 |
5.08
|
16,800 | 5.21 | 5.21 | 5.08 | 10 | 0 | 0.0 | |
06/02/2014 |
5.21
|
8,350 | 5.22 | 5.22 | 5.21 | 0 | 0 | 0 | |
27/01/2014 |
5.22
|
15,040 | 5.15 | 5.22 | 4.93 | 30 | 15,000 | -0.5 | |
24/01/2014 |
5.15
|
3,440 | 5.15 | 5.15 | 5.00 | 440 | 0 | 0.0 | |
23/01/2014 |
5.15
|
2,710 | 5.22 | 5.22 | 5.02 | 10 | 0 | 0.0 | |
22/01/2014 |
5.22
|
310 | 5.15 | 5.22 | 4.93 | 130 | 0 | 0.0 | |
21/01/2014 |
5.15
|
5,350 | 4.99 | 5.15 | 4.99 | 240 | 0 | 0.0 | |
20/01/2014 |
4.99
|
10,280 | 5.00 | 5.00 | 4.93 | 10 | 0 | 0.0 | |
17/01/2014 |
5.00
|
8,520 | 5.08 | 5.22 | 5.00 | 0 | 0 | 0 | |
16/01/2014 |
5.08
|
9,600 | 4.99 | 5.08 | 4.99 | 0 | 0 | 0 | |
15/01/2014 |
4.99
|
11,310 | 4.89 | 4.99 | 4.86 | 5,600 | 0 | 0.2 | |
14/01/2014 |
4.89
|
3,110 | 5.08 | 5.18 | 4.89 | 10 | 0 | 0.0 | |
13/01/2014 |
5.08
|
5,760 | 5.08 | 5.37 | 4.92 | 260 | 0 | 0.0 | |
10/01/2014 |
5.08
|
3,100 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 | |
09/01/2014 |
5.08
|
17,150 | 5.00 | 5.21 | 4.83 | 350 | 0 | 0.0 | |
08/01/2014 |
5.00
|
2,860 | 4.96 | 5.22 | 4.93 | 30 | 0 | 0.0 | |
07/01/2014 |
4.96
|
1,140 | 5.18 | 5.51 | 4.96 | 10 | 0 | 0.0 | |
06/01/2014 |
5.18
|
14,280 | 4.87 | 5.18 | 4.83 | 10,020 | 0 | 0.4 | |
03/01/2014 |
4.87
|
5,610 | 5.02 | 5.02 | 4.87 | 2,000 | 0 | 0.1 | |
02/01/2014 |
5.02
|
7,380 | 4.76 | 5.08 | 4.76 | 1,050 | 0 | 0.0 | |
31/12/2013 |
4.76
|
2,740 | 4.60 | 4.79 | 4.64 | 630 | 0 | 0.0 | |
30/12/2013 |
4.60
|
16,380 | 4.57 | 4.64 | 4.57 | 0 | 0 | 0 | |
27/12/2013 |
4.57
|
5,670 | 4.54 | 4.61 | 4.54 | 3,000 | 0 | 0.1 | |
26/12/2013 |
4.54
|
2,440 | 4.55 | 4.70 | 4.54 | 2,130 | 0 | 0.1 | |
25/12/2013 |
4.55
|
8,970 | 4.64 | 4.79 | 4.55 | 8,900 | 0 | 0.3 | |
24/12/2013 |
4.64
|
6,770 | 4.58 | 4.74 | 4.51 | 5,550 | 0 | 0.2 | |
23/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/12/2013 |
4.58
|
27,460 | 4.34 | 4.58 | 4.39 | 26,400 | 6,000 | 0.6 | |
20/12/2013 |
4.34
|
18,750 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
19/12/2013 |
4.46
|
2,760 | 4.42 | 4.46 | 4.29 | 350 | 100 | 0.0 | |
18/12/2013 |
4.42
|
5,280 | 4.42 | 4.43 | 4.42 | 250 | 0 | 0.0 | |
17/12/2013 |
4.42
|
15,160 | 4.45 | 4.45 | 4.31 | 20 | 0 | 0.0 | |
16/12/2013 |
4.45
|
2,700 | 4.45 | 4.48 | 4.41 | 0 | 0 | 0 | |
13/12/2013 |
4.45
|
1,550 | 4.45 | 4.48 | 4.28 | 0 | 0 | 0 | |
12/12/2013 |
4.45
|
13,440 | 4.24 | 4.45 | 4.21 | 20 | 0 | 0.0 | |
11/12/2013 |
4.24
|
27,660 | 4.43 | 4.49 | 4.22 | 1,680 | 0 | 0.1 | |
10/12/2013 |
4.43
|
15,460 | 4.25 | 4.52 | 4.25 | 2,520 | 0 | 0.1 | |
09/12/2013 |
4.25
|
35,770 | 4.13 | 4.25 | 4.17 | 600 | 0 | 0.0 | |
06/12/2013 |
4.13
|
9,680 | 4.07 | 4.13 | 4.07 | 10 | 0 | 0.0 | |
05/12/2013 |
4.07
|
13,420 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
04/12/2013 |
4.15
|
17,320 | 4.07 | 4.21 | 4.07 | 0 | 0 | 0 | |
03/12/2013 |
4.07
|
28,400 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 | |
02/12/2013 |
4.07
|
9,920 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
29/11/2013 |
4.21
|
1,940 | 4.21 | 4.31 | 4.10 | 0 | 0 | 0 | |
28/11/2013 |
4.21
|
27,260 | 4.00 | 4.27 | 4.00 | 50 | 0 | 0.0 | |
27/11/2013 |
4.00
|
12,070 | 3.94 | 4.01 | 3.94 | 30 | 0 | 0.0 | |
26/11/2013 |
3.94
|
6,000 | 3.93 | 3.94 | 3.93 | 0 | 0 | 0 | |
25/11/2013 |
3.93
|
6,530 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 | |
22/11/2013 |
3.87
|
6,740 | 3.89 | 3.93 | 3.86 | 0 | 0 | 0 | |
21/11/2013 |
3.89
|
10,650 | 3.96 | 3.97 | 3.89 | 0 | 0 | 0 | |
20/11/2013 |
3.96
|
5,310 | 3.79 | 3.96 | 3.89 | 0 | 0 | 0 | |
19/11/2013 |
3.79
|
32,400 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 | |
18/11/2013 |
3.79
|
29,630 | 3.86 | 3.97 | 3.79 | 0 | 0 | 0 | |
15/11/2013 |
3.86
|
64,050 | 3.96 | 3.96 | 3.79 | 50 | 0 | 0.0 |