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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
9.49
|
167,700 | 9.27 | 9.56 | 9.13 | 0 | 0 | 0 | |
24/04/2014 |
9.27
|
215,400 | 8.84 | 9.34 | 8.84 | 0 | 0 | 0 | |
23/04/2014 |
8.84
|
140,609 | 8.91 | 9.34 | 8.48 | 0 | 0 | 0 | |
22/04/2014 |
8.91
|
101,100 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 | |
21/04/2014 |
8.91
|
119,420 | 8.63 | 9.06 | 8.63 | 0 | 0 | 0 | |
18/04/2014 |
8.63
|
220,500 | 9.20 | 9.34 | 8.63 | 0 | 0 | 0 | |
17/04/2014 |
9.20
|
215,000 | 8.91 | 9.70 | 8.63 | 0 | 0 | 0 | |
16/04/2014 |
8.91
|
310,740 | 8.91 | 9.13 | 8.41 | 0 | 0 | 0 | |
15/04/2014 |
8.91
|
875,400 | 8.27 | 9.06 | 7.91 | 0 | 0 | 0 | |
14/04/2014 |
8.27
|
299,450 | 7.98 | 8.77 | 7.91 | 0 | 0 | 0 | |
11/04/2014 |
7.98
|
259,900 | 7.26 | 7.98 | 7.62 | 0 | 0 | 0 | |
10/04/2014 |
7.26
|
434,024 | 6.61 | 7.26 | 6.61 | 0 | 0 | 0 | |
08/04/2014 |
6.61
|
35,092 | 6.54 | 6.61 | 6.47 | 0 | 0 | 0 | |
07/04/2014 |
6.54
|
21,200 | 6.47 | 6.54 | 6.47 | 0 | 0 | 0 | |
04/04/2014 |
6.47
|
16,144 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 | |
03/04/2014 |
6.47
|
40,011 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 | |
02/04/2014 |
6.47
|
1,600 | 6.40 | 6.47 | 6.11 | 0 | 0 | 0 | |
01/04/2014 |
6.40
|
4,100 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 | |
31/03/2014 |
6.54
|
9,000 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 | |
28/03/2014 |
6.61
|
11,600 | 6.61 | 6.76 | 6.47 | 0 | 0 | 0 | |
27/03/2014 |
6.61
|
5,316 | 6.61 | 6.68 | 6.25 | 0 | 0 | 0 | |
26/03/2014 |
6.61
|
22,200 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
25/03/2014 |
6.61
|
13,726 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
24/03/2014 |
6.76
|
27,200 | 6.68 | 6.83 | 6.68 | 0 | 0 | 0 | |
21/03/2014 |
6.68
|
32,700 | 6.61 | 6.97 | 6.61 | 0 | 0 | 0 | |
20/03/2014 |
6.61
|
10,600 | 6.76 | 6.90 | 6.61 | 0 | 0 | 0 | |
19/03/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
19/03/2014 |
6.76
|
9,300 | 6.40 | 6.97 | 6.54 | 0 | 0 | 0 | |
18/03/2014 |
6.40
|
23,080 | 6.33 | 6.47 | 6.26 | 0 | 0 | 0 | |
17/03/2014 |
6.33
|
12,608 | 6.33 | 6.53 | 6.26 | 0 | 0 | 0 | |
14/03/2014 |
6.33
|
20,424 | 6.33 | 6.40 | 6.19 | 0 | 0 | 0 | |
13/03/2014 |
6.33
|
19,621 | 6.19 | 6.67 | 5.57 | 0 | 0 | 0 | |
12/03/2014 |
6.19
|
4,500 | 6.53 | 6.53 | 6.19 | 0 | 0 | 0 | |
11/03/2014 |
6.53
|
8,939 | 6.47 | 6.53 | 6.40 | 0 | 0 | 0 | |
10/03/2014 |
6.47
|
19,561 | 6.12 | 6.47 | 6.26 | 0 | 0 | 0 | |
07/03/2014 |
6.12
|
15,500 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 | |
06/03/2014 |
6.26
|
13,908 | 6.33 | 6.33 | 6.05 | 0 | 0 | 0 | |
05/03/2014 |
6.33
|
21,200 | 6.19 | 6.33 | 6.12 | 0 | 0 | 0 | |
04/03/2014 |
6.19
|
9,600 | 6.19 | 6.26 | 5.92 | 0 | 0 | 0 | |
03/03/2014 |
6.19
|
33,500 | 6.26 | 6.33 | 6.19 | 0 | 0 | 0 | |
28/02/2014 |
6.26
|
76,944 | 6.53 | 6.60 | 6.19 | 0 | 0 | 0 | |
27/02/2014 |
6.53
|
12,100 | 6.53 | 6.67 | 6.40 | 0 | 0 | 0 | |
26/02/2014 |
6.53
|
21,800 | 6.60 | 6.74 | 6.53 | 0 | 0 | 0 | |
25/02/2014 |
6.60
|
47,300 | 6.40 | 6.60 | 6.33 | 0 | 0 | 0 | |
24/02/2014 |
6.40
|
11,900 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 | |
21/02/2014 |
6.53
|
400 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 | |
20/02/2014 |
6.53
|
16,300 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 | |
19/02/2014 |
6.53
|
6,900 | 6.47 | 6.81 | 6.33 | 0 | 0 | 0 | |
18/02/2014 |
6.47
|
3,640 | 6.40 | 6.47 | 6.33 | 0 | 0 | 0 | |
17/02/2014 |
6.40
|
14,924 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 | |
14/02/2014 |
6.67
|
9,596 | 6.74 | 6.88 | 6.60 | 0 | 0 | 0 | |
13/02/2014 |
6.74
|
2,408 | 6.53 | 6.81 | 6.53 | 0 | 0 | 0 | |
12/02/2014 |
6.53
|
17,900 | 6.53 | 6.88 | 6.53 | 0 | 0 | 0 | |
11/02/2014 |
6.53
|
25,500 | 6.67 | 7.22 | 6.53 | 0 | 0 | 0 | |
10/02/2014 |
6.67
|
15,200 | 6.40 | 7.02 | 6.40 | 0 | 0 | 0 | |
07/02/2014 |
6.40
|
20,100 | 5.92 | 6.47 | 6.19 | 0 | 0 | 0 | |
06/02/2014 |
5.92
|
3,000 | 6.33 | 6.47 | 5.92 | 0 | 0 | 0 | |
27/01/2014 |
6.33
|
9,100 | 6.53 | 6.53 | 6.19 | 0 | 0 | 0 | |
24/01/2014 |
6.53
|
44,200 | 6.05 | 6.53 | 5.98 | 0 | 0 | 0 | |
23/01/2014 |
6.05
|
2,700 | 5.98 | 6.05 | 5.78 | 0 | 0 | 0 | |
22/01/2014 |
5.98
|
18,000 | 6.12 | 6.12 | 5.78 | 0 | 0 | 0 | |
21/01/2014 |
6.12
|
6,200 | 6.05 | 6.47 | 5.85 | 0 | 0 | 0 | |
20/01/2014 |
6.05
|
20,100 | 6.12 | 6.12 | 5.85 | 0 | 0 | 0 | |
17/01/2014 |
6.12
|
61,600 | 5.71 | 6.12 | 5.71 | 0 | 0 | 0 | |
16/01/2014 |
5.71
|
26,300 | 5.64 | 5.92 | 5.64 | 0 | 0 | 0 | |
15/01/2014 |
5.64
|
12,500 | 5.50 | 5.64 | 5.50 | 0 | 1,000 | -0.0 | |
14/01/2014 |
5.50
|
24,100 | 5.57 | 5.57 | 5.43 | 0 | 0 | 0 | |
13/01/2014 |
5.57
|
700 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 | |
10/01/2014 |
5.57
|
5,700 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 | |
09/01/2014 |
5.57
|
29,200 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
08/01/2014 |
5.57
|
10,732 | 5.57 | 5.64 | 5.50 | 0 | 0 | 0 | |
07/01/2014 |
5.57
|
8,400 | 5.71 | 5.85 | 5.57 | 0 | 0 | 0 | |
06/01/2014 |
5.71
|
101,120 | 5.37 | 5.85 | 5.30 | 0 | 900 | -0.0 | |
03/01/2014 |
5.37
|
53,216 | 5.16 | 5.50 | 5.23 | 0 | 0 | 0 | |
02/01/2014 |
5.16
|
22,600 | 5.09 | 5.16 | 5.09 | 20,800 | 0 | 0.2 | |
31/12/2013 |
5.09
|
15,100 | 4.88 | 5.09 | 4.95 | 3,800 | 0 | 0.0 | |
30/12/2013 |
4.88
|
15,600 | 5.09 | 5.09 | 4.88 | 0 | 0 | 0 | |
27/12/2013 |
5.09
|
15,400 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 | |
26/12/2013 |
5.23
|
6,300 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
25/12/2013 |
5.37
|
8,700 | 5.23 | 5.37 | 5.23 | 0 | 0 | 0 | |
24/12/2013 |
5.23
|
9,700 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
23/12/2013 |
5.23
|
12,200 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 | |
20/12/2013 |
5.37
|
92,800 | 5.09 | 5.57 | 5.16 | 0 | 900 | -0.0 | |
19/12/2013 |
5.09
|
22,900 | 5.02 | 5.16 | 4.95 | 0 | 0 | 0 | |
18/12/2013 |
5.02
|
17,400 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
17/12/2013 |
5.09
|
6,400 | 5.02 | 5.16 | 4.95 | 0 | 0 | 0 | |
16/12/2013 |
5.02
|
19,600 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 | |
13/12/2013 |
5.16
|
37,510 | 4.95 | 5.16 | 4.95 | 0 | 0 | 0 | |
12/12/2013 |
4.95
|
19,300 | 5.02 | 5.02 | 4.82 | 0 | 0 | 0 | |
11/12/2013 |
5.02
|
20,900 | 5.23 | 5.23 | 4.95 | 0 | 0 | 0 | |
10/12/2013 |
5.23
|
13,500 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 | |
09/12/2013 |
5.30
|
19,700 | 5.16 | 5.30 | 5.09 | 0 | 0 | 0 | |
06/12/2013 |
5.16
|
8,000 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 | |
05/12/2013 |
5.23
|
21,500 | 5.23 | 5.30 | 5.16 | 0 | 0 | 0 | |
04/12/2013 |
5.23
|
18,200 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 | |
03/12/2013 |
5.37
|
5,300 | 5.30 | 5.37 | 5.16 | 0 | 0 | 0 | |
02/12/2013 |
5.30
|
2,100 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 | |
29/11/2013 |
5.23
|
33,800 | 5.23 | 5.37 | 5.23 | 0 | 0 | 0 | |
28/11/2013 |
5.23
|
27,400 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 | |
27/11/2013 |
5.30
|
21,900 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 | |
26/11/2013 |
5.43
|
38,900 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 |