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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2014 |
5.77
|
8,650 | 6.23 | 6.23 | 5.77 | 0 | 0 | 0 | |
17/04/2014 |
6.23
|
7,532 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
16/04/2014 |
6.23
|
5,500 | 6.78 | 6.78 | 6.23 | 0 | 0 | 0 | |
15/04/2014 |
6.78
|
1,100 | 6.41 | 6.78 | 6.41 | 0 | 0 | 0 | |
14/04/2014 |
6.41
|
11,800 | 6.87 | 6.87 | 6.23 | 0 | 0 | 0 | |
11/04/2014 |
6.87
|
1,400 | 6.41 | 6.87 | 6.87 | 0 | 0 | 0 | |
10/04/2014 |
6.41
|
26,000 | 6.59 | 6.59 | 5.95 | 0 | 0 | 0 | |
08/04/2014 |
6.59
|
3,500 | 6.68 | 6.68 | 6.41 | 0 | 0 | 0 | |
07/04/2014 |
6.68
|
500 | 6.59 | 6.68 | 6.41 | 0 | 0 | 0 | |
04/04/2014 |
6.59
|
39,700 | 6.87 | 6.87 | 6.23 | 0 | 0 | 0 | |
03/04/2014 |
6.87
|
19,914 | 6.87 | 6.87 | 6.59 | 0 | 0 | 0 | |
02/04/2014 |
6.87
|
12,586 | 6.59 | 6.87 | 6.41 | 0 | 0 | 0 | |
01/04/2014 |
6.59
|
26,500 | 6.96 | 6.96 | 6.41 | 0 | 0 | 0 | |
31/03/2014 |
6.96
|
11,200 | 6.96 | 6.96 | 6.50 | 0 | 0 | 0 | |
28/03/2014 |
6.96
|
12,310 | 6.96 | 6.96 | 6.68 | 0 | 0 | 0 | |
27/03/2014 |
6.96
|
29,322 | 6.78 | 6.96 | 6.41 | 0 | 0 | 0 | |
26/03/2014 |
6.78
|
20,536 | 7.33 | 7.33 | 6.59 | 0 | 0 | 0 | |
25/03/2014 |
7.33
|
37,564 | 7.42 | 7.69 | 7.14 | 0 | 0 | 0 | |
24/03/2014 |
7.42
|
63,192 | 6.78 | 7.42 | 6.78 | 0 | 0 | 0 | |
21/03/2014 |
6.78
|
48,700 | 6.68 | 6.78 | 6.68 | 0 | 0 | 0 | |
20/03/2014 |
6.68
|
17,013 | 6.59 | 6.78 | 6.41 | 0 | 0 | 0 | |
19/03/2014 |
6.59
|
36,600 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 | |
18/03/2014 |
6.50
|
85,900 | 6.50 | 6.78 | 6.41 | 0 | 0 | 0 | |
17/03/2014 |
6.50
|
23,100 | 6.32 | 6.50 | 6.32 | 0 | 0 | 0 | |
14/03/2014 |
6.32
|
8,558 | 6.59 | 6.59 | 6.14 | 0 | 0 | 0 | |
13/03/2014 |
6.59
|
28,942 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 | |
12/03/2014 |
6.59
|
29,800 | 6.68 | 6.87 | 6.04 | 0 | 0 | 0 | |
11/03/2014 |
6.68
|
75,400 | 6.41 | 6.96 | 6.59 | 0 | 0 | 0 | |
10/03/2014 |
6.41
|
60,000 | 5.95 | 6.41 | 5.95 | 0 | 0 | 0 | |
07/03/2014 |
5.95
|
47,700 | 6.04 | 6.32 | 5.95 | 0 | 0 | 0 | |
06/03/2014 |
6.04
|
26,940 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 | |
05/03/2014 |
5.95
|
16,200 | 5.95 | 5.95 | 5.59 | 0 | 0 | 0 | |
04/03/2014 |
5.95
|
17,947 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 | |
03/03/2014: Cổ tức tiền mặt tỉ lệ: 1.3% | |||||||||
03/03/2014 |
5.95
|
30,700 | 5.92 | 6.41 | 5.95 | 1,200 | 0 | 0.0 | |
28/02/2014 |
5.92
|
26,600 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/02/2014 |
5.92
|
24,500 | 5.83 | 5.92 | 5.75 | 0 | 0 | 0 | |
26/02/2014 |
5.83
|
4,200 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/02/2014 |
5.83
|
9,700 | 5.83 | 5.92 | 5.83 | 2,000 | 0 | 0.0 | |
24/02/2014 |
5.83
|
16,600 | 5.57 | 5.83 | 5.66 | 5,000 | 0 | 0.0 | |
21/02/2014 |
5.57
|
3,530 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
20/02/2014 |
5.75
|
41,300 | 5.75 | 5.75 | 5.48 | 0 | 0 | 0 | |
19/02/2014 |
5.75
|
16,900 | 5.75 | 5.92 | 5.66 | 0 | 0 | 0 | |
18/02/2014 |
5.75
|
15,805 | 5.57 | 5.75 | 5.57 | 0 | 0 | 0 | |
17/02/2014 |
5.57
|
63,610 | 5.66 | 5.75 | 5.48 | 0 | 0 | 0 | |
14/02/2014 |
5.66
|
7,400 | 5.83 | 5.83 | 5.57 | 0 | 0 | 0 | |
13/02/2014 |
5.83
|
15,800 | 5.75 | 5.83 | 5.39 | 1,000 | 0 | 0.0 | |
12/02/2014 |
5.75
|
4,600 | 5.57 | 5.75 | 5.48 | 0 | 0 | 0 | |
11/02/2014 |
5.57
|
14,010 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 | |
10/02/2014 |
5.57
|
18,000 | 5.12 | 5.57 | 5.12 | 1,800 | 0 | 0.0 | |
07/02/2014 |
5.12
|
3,300 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
06/02/2014 |
5.21
|
2,000 | 5.03 | 5.21 | 5.03 | 0 | 0 | 0 | |
27/01/2014 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
24/01/2014 |
5.03
|
6,800 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
23/01/2014 |
5.21
|
4,100 | 5.03 | 5.21 | 4.85 | 0 | 0 | 0 | |
22/01/2014 |
5.03
|
5,100 | 5.03 | 5.30 | 4.94 | 0 | 0 | 0 | |
21/01/2014 |
5.03
|
11,218 | 4.85 | 5.12 | 4.85 | 2,000 | 0 | 0.0 | |
20/01/2014 |
4.85
|
47,400 | 5.21 | 5.21 | 4.85 | 0 | 0 | 0 | |
17/01/2014 |
5.21
|
16,000 | 5.66 | 5.66 | 5.21 | 0 | 0 | 0 | |
16/01/2014 |
5.66
|
74,200 | 6.28 | 6.91 | 5.66 | 0 | 0 | 0 | |
15/01/2014 |
6.28
|
152,300 | 5.75 | 6.28 | 6.28 | 0 | 0 | 0 | |
14/01/2014 |
5.75
|
76,460 | 5.30 | 5.75 | 5.39 | 0 | 0 | 0 | |
13/01/2014 |
5.30
|
87,100 | 4.85 | 5.30 | 4.85 | 0 | 0 | 0 | |
10/01/2014 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
09/01/2014 |
4.85
|
16,100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
08/01/2014 |
4.85
|
21,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
07/01/2014 |
4.85
|
4,600 | 5.12 | 5.12 | 4.85 | 0 | 0 | 0 | |
06/01/2014 |
5.12
|
4,002 | 4.76 | 5.12 | 4.85 | 0 | 0 | 0 | |
03/01/2014 |
4.76
|
3,000 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
02/01/2014 |
4.85
|
6,098 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 | |
31/12/2013 |
4.94
|
3,000 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 | |
30/12/2013 |
4.94
|
4,000 | 4.76 | 4.94 | 4.76 | 0 | 0 | 0 | |
27/12/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
26/12/2013 |
4.76
|
3,700 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
25/12/2013 |
4.85
|
10,100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
24/12/2013 |
4.85
|
3,200 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 | |
23/12/2013 |
4.85
|
213 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
20/12/2013 |
4.85
|
10,300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
19/12/2013 |
4.85
|
700 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 | |
18/12/2013 |
4.85
|
747 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
17/12/2013 |
4.85
|
5,400 | 4.58 | 4.85 | 4.67 | 0 | 0 | 0 | |
16/12/2013 |
4.58
|
100 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 | |
13/12/2013 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
12/12/2013 |
4.85
|
7,000 | 4.76 | 4.85 | 4.49 | 0 | 0 | 0 | |
11/12/2013 |
4.76
|
7,900 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
10/12/2013 |
4.85
|
23,000 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 | |
09/12/2013 |
4.85
|
11,000 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 | |
06/12/2013 |
4.94
|
10,100 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 | |
05/12/2013 |
5.12
|
10,600 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
04/12/2013 |
5.21
|
1,200 | 5.03 | 5.21 | 5.12 | 0 | 0 | 0 | |
03/12/2013 |
5.03
|
52,200 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 | |
02/12/2013 |
4.94
|
25,500 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 | |
29/11/2013 |
5.03
|
2,000 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/11/2013 |
4.94
|
6,700 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 | |
27/11/2013 |
5.03
|
13,200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
26/11/2013 |
5.03
|
6,700 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 | |
25/11/2013 |
5.12
|
9,222 | 5.21 | 5.30 | 5.12 | 0 | 0 | 0 | |
22/11/2013 |
5.21
|
26,300 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 | |
21/11/2013 |
5.12
|
59,588 | 5.03 | 5.39 | 5.12 | 0 | 0 | 0 | |
20/11/2013 |
5.03
|
51,798 | 4.85 | 5.03 | 4.94 | 0 | 0 | 0 | |
19/11/2013 |
4.85
|
15,500 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |