Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
6.85
|
3,520 | 6.83 | 6.85 | 6.78 | 0 | 0 | 0 | |
22/04/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/04/2014 |
6.83
|
6,410 | 6.40 | 6.83 | 6.54 | 1,500 | 0 | 0.0 | |
21/04/2014 |
6.40
|
5,680 | 6.77 | 6.77 | 6.33 | 0 | 0 | 0 | |
18/04/2014 |
6.77
|
5,430 | 6.77 | 6.92 | 6.31 | 0 | 0 | 0 | |
17/04/2014 |
6.77
|
5,410 | 6.71 | 6.77 | 6.47 | 0 | 0 | 0 | |
16/04/2014 |
6.71
|
43,660 | 6.77 | 6.79 | 6.33 | 490 | 1,500 | -0.0 | |
15/04/2014 |
6.77
|
19,310 | 6.68 | 6.77 | 6.62 | 0 | 0 | 0 | |
14/04/2014 |
6.68
|
7,720 | 6.71 | 6.88 | 6.55 | 0 | 0 | 0 | |
11/04/2014 |
6.71
|
10,640 | 6.77 | 7.21 | 6.71 | 0 | 0 | 0 | |
10/04/2014 |
6.77
|
8,700 | 6.99 | 7.32 | 6.77 | 0 | 10 | -0.0 | |
08/04/2014 |
6.99
|
3,810 | 6.99 | 6.99 | 6.73 | 0 | 480 | -0.0 | |
07/04/2014 |
6.99
|
15,440 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 | |
04/04/2014 |
6.99
|
4,230 | 7.03 | 7.10 | 6.77 | 0 | 0 | 0 | |
03/04/2014 |
7.03
|
8,140 | 6.68 | 7.14 | 6.71 | 0 | 0 | 0 | |
02/04/2014 |
6.68
|
3,490 | 6.66 | 6.73 | 6.55 | 0 | 0 | 0 | |
01/04/2014 |
6.66
|
11,280 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 | |
31/03/2014 |
6.73
|
17,420 | 6.60 | 6.77 | 6.62 | 0 | 0 | 0 | |
28/03/2014 |
6.60
|
8,010 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 | |
27/03/2014 |
6.55
|
8,180 | 6.55 | 6.66 | 6.55 | 0 | 0 | 0 | |
26/03/2014 |
6.55
|
8,740 | 6.55 | 6.64 | 6.49 | 0 | 0 | 0 | |
25/03/2014 |
6.55
|
21,060 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
24/03/2014 |
6.60
|
10,700 | 6.57 | 6.60 | 6.55 | 0 | 0 | 0 | |
21/03/2014 |
6.57
|
5,810 | 6.55 | 6.60 | 6.57 | 0 | 0 | 0 | |
20/03/2014 |
6.55
|
41,110 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 | |
19/03/2014 |
6.60
|
13,020 | 6.60 | 6.62 | 6.47 | 0 | 0 | 0 | |
18/03/2014 |
6.60
|
18,470 | 6.55 | 6.60 | 6.38 | 0 | 0 | 0 | |
17/03/2014 |
6.55
|
11,610 | 6.55 | 6.64 | 6.47 | 0 | 0 | 0 | |
14/03/2014 |
6.55
|
13,980 | 6.42 | 6.55 | 6.42 | 0 | 0 | 0 | |
13/03/2014 |
6.42
|
8,890 | 6.47 | 6.51 | 6.42 | 0 | 0 | 0 | |
12/03/2014 |
6.47
|
430 | 6.44 | 6.47 | 6.44 | 0 | 0 | 0 | |
11/03/2014 |
6.44
|
6,400 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 | |
10/03/2014 |
6.44
|
8,340 | 6.42 | 6.47 | 6.40 | 0 | 0 | 0 | |
07/03/2014 |
6.42
|
3,540 | 6.38 | 6.44 | 6.36 | 0 | 0 | 0 | |
06/03/2014 |
6.38
|
2,410 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 | |
05/03/2014 |
6.40
|
11,300 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 | |
04/03/2014 |
6.40
|
10,160 | 6.25 | 6.40 | 6.27 | 10 | 0 | 0.0 | |
03/03/2014 |
6.25
|
21,670 | 6.14 | 6.33 | 6.14 | 0 | 0 | 0 | |
28/02/2014 |
6.14
|
45,580 | 6.42 | 6.42 | 6.12 | 0 | 0 | 0 | |
27/02/2014 |
6.42
|
7,870 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
26/02/2014 |
6.44
|
14,220 | 6.29 | 6.44 | 6.33 | 0 | 0 | 0 | |
25/02/2014 |
6.29
|
30,030 | 6.47 | 6.64 | 6.29 | 0 | 10 | -0.0 | |
24/02/2014 |
6.47
|
7,490 | 6.64 | 6.64 | 6.44 | 0 | 0 | 0 | |
21/02/2014 |
6.64
|
2,350 | 6.66 | 6.66 | 6.55 | 100 | 0 | 0.0 | |
20/02/2014 |
6.66
|
4,940 | 6.64 | 6.73 | 6.55 | 0 | 0 | 0 | |
19/02/2014 |
6.64
|
8,570 | 6.66 | 6.77 | 6.57 | 5,000 | 0 | 0.2 | |
18/02/2014 |
6.66
|
6,610 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 | |
17/02/2014 |
6.55
|
18,010 | 6.97 | 6.97 | 6.51 | 0 | 100 | -0.0 | |
14/02/2014 |
6.97
|
4,180 | 6.99 | 7.21 | 6.86 | 0 | 0 | 0 | |
13/02/2014 |
6.99
|
40,590 | 6.66 | 7.12 | 6.55 | 220 | 5,000 | -0.1 | |
12/02/2014 |
6.66
|
830 | 6.73 | 6.73 | 6.66 | 170 | 0 | 0.0 | |
11/02/2014 |
6.73
|
6,990 | 6.73 | 6.73 | 6.66 | 50 | 0 | 0.0 | |
10/02/2014 |
6.73
|
7,680 | 6.71 | 6.75 | 6.53 | 1,000 | 0 | 0.0 | |
07/02/2014 |
6.71
|
10,320 | 6.60 | 6.75 | 6.55 | 6,900 | 0 | 0.2 | |
06/02/2014 |
6.60
|
15,830 | 6.77 | 6.77 | 6.47 | 0 | 320 | -0.0 | |
27/01/2014 |
6.77
|
17,360 | 6.53 | 6.77 | 6.53 | 0 | 120 | -0.0 | |
24/01/2014 |
6.53
|
11,080 | 6.55 | 6.55 | 6.40 | 0 | 1,000 | -0.0 | |
23/01/2014 |
6.55
|
12,800 | 6.42 | 6.55 | 6.33 | 0 | 6,900 | -0.2 | |
22/01/2014 |
6.42
|
5,180 | 6.55 | 6.55 | 6.42 | 0 | 0 | 0 | |
21/01/2014 |
6.55
|
5,550 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 | |
20/01/2014 |
6.71
|
3,620 | 6.71 | 6.86 | 6.55 | 0 | 0 | 0 | |
17/01/2014 |
6.71
|
17,110 | 6.53 | 6.77 | 6.53 | 0 | 0 | 0 | |
16/01/2014 |
6.53
|
11,690 | 6.47 | 6.53 | 6.18 | 0 | 0 | 0 | |
15/01/2014 |
6.47
|
15,110 | 6.36 | 6.77 | 6.38 | 0 | 0 | 0 | |
14/01/2014 |
6.36
|
20,040 | 6.47 | 6.49 | 6.36 | 0 | 0 | 0 | |
13/01/2014 |
6.47
|
4,710 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 | |
10/01/2014 |
6.53
|
7,660 | 6.44 | 6.55 | 6.33 | 0 | 0 | 0 | |
09/01/2014 |
6.44
|
1,980 | 6.38 | 6.47 | 6.33 | 0 | 0 | 0 | |
08/01/2014 |
6.38
|
10,540 | 6.33 | 6.49 | 6.33 | 375,500 | 375,500 | 0 | |
07/01/2014 |
6.33
|
7,010 | 6.33 | 6.55 | 6.33 | 3,000 | 0 | 0.1 | |
06/01/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/01/2014 |
6.33
|
16,720 | 6.42 | 6.62 | 6.33 | 0 | 0 | 0 | |
03/01/2014 |
6.42
|
4,280 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 | |
02/01/2014 |
6.42
|
5,980 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 | |
31/12/2013 |
6.46
|
11,640 | 6.34 | 6.46 | 6.17 | 0 | 3,000 | -0.1 | |
30/12/2013 |
6.34
|
8,500 | 6.46 | 6.68 | 6.23 | 0 | 0 | 0 | |
27/12/2013 |
6.46
|
10,110 | 6.46 | 6.53 | 6.13 | 0 | 0 | 0 | |
26/12/2013 |
6.46
|
64,740 | 6.70 | 6.76 | 6.46 | 222,150 | 193,840 | 0.9 | |
25/12/2013 |
6.70
|
404,030 | 6.76 | 6.76 | 6.34 | 457,710 | 0 | 14.5 | |
24/12/2013 |
6.76
|
298,620 | 6.46 | 6.89 | 6.55 | 708,630 | 0 | 22.7 | |
23/12/2013 |
6.46
|
320,320 | 6.04 | 6.46 | 6.46 | 570,760 | 0 | 17.5 | |
20/12/2013 |
6.04
|
32,620 | 6.04 | 6.08 | 5.92 | 0 | 0 | 0 | |
19/12/2013 |
6.04
|
40,740 | 6.02 | 6.04 | 5.94 | 0 | 0 | 0 | |
18/12/2013 |
6.02
|
32,700 | 5.98 | 6.02 | 5.92 | 0 | 0 | 0 | |
17/12/2013 |
5.98
|
16,190 | 5.98 | 5.98 | 5.85 | 0 | 1,800 | -0.1 | |
16/12/2013 |
5.98
|
40,710 | 6.02 | 6.04 | 5.92 | 0 | 0 | 0 | |
13/12/2013 |
6.02
|
8,560 | 6.08 | 6.13 | 6.00 | 2,400 | 0 | 0.1 | |
12/12/2013 |
6.08
|
1,020 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
11/12/2013 |
6.08
|
20,230 | 6.02 | 6.08 | 5.98 | 0 | 0 | 0 | |
10/12/2013 |
6.02
|
3,070 | 6.08 | 6.11 | 6.02 | 0 | 0 | 0 | |
09/12/2013 |
6.08
|
17,000 | 6.08 | 6.08 | 5.92 | 0 | 2,400 | -0.1 | |
06/12/2013 |
6.08
|
3,770 | 6.27 | 6.34 | 6.08 | 0 | 0 | 0 | |
05/12/2013 |
6.27
|
73,220 | 5.87 | 6.27 | 5.92 | 0 | 0 | 0 | |
04/12/2013 |
5.87
|
89,830 | 5.79 | 5.87 | 5.77 | 0 | 0 | 0 | |
03/12/2013 |
5.79
|
53,190 | 5.81 | 5.81 | 5.79 | 172,000 | 172,000 | 0 | |
02/12/2013 |
5.81
|
8,000 | 5.77 | 5.81 | 5.75 | 21,455 | 21,455 | 0 | |
29/11/2013 |
5.77
|
9,000 | 5.81 | 5.81 | 5.75 | 200,000 | 200,000 | 0 | |
28/11/2013 |
5.81
|
8,500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
27/11/2013 |
5.81
|
5,600 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 | |
26/11/2013 |
5.81
|
1,930 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
25/11/2013 |
5.72
|
5,270 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
22/11/2013 |
5.81
|
90 | 5.77 | 5.92 | 5.70 | 0 | 0 | 0 |