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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
4.13
|
1,418,500 | 4.13 | 4.26 | 4.09 | 0 | 0 | 0 | |
22/04/2014 |
4.13
|
2,852,660 | 3.92 | 4.13 | 3.87 | 0 | 0 | 0 | |
21/04/2014 |
3.92
|
1,982,460 | 4.09 | 4.13 | 3.92 | 7,500 | 0 | 0.1 | |
18/04/2014 |
4.09
|
2,943,980 | 4.39 | 4.39 | 4.09 | 0 | 0 | 0 | |
17/04/2014 |
4.39
|
2,989,580 | 4.44 | 4.57 | 4.35 | 10,000 | 0 | 0.1 | |
16/04/2014 |
4.44
|
2,480,110 | 4.61 | 4.61 | 4.31 | 200 | 1,500 | -0.0 | |
15/04/2014 |
4.61
|
2,528,330 | 4.79 | 4.79 | 4.57 | 0 | 6,010 | -0.1 | |
14/04/2014 |
4.79
|
1,632,540 | 4.83 | 4.87 | 4.79 | 200 | 0 | 0.0 | |
11/04/2014 |
4.83
|
1,294,840 | 4.92 | 4.92 | 4.83 | 400 | 0 | 0.0 | |
10/04/2014 |
4.92
|
992,850 | 4.92 | 5.00 | 4.87 | 0 | 0 | 0 | |
08/04/2014 |
4.92
|
1,642,080 | 4.87 | 5.00 | 4.87 | 0 | 0 | 0 | |
07/04/2014 |
4.87
|
1,467,530 | 4.87 | 4.92 | 4.79 | 0 | 20 | -0.0 | |
04/04/2014 |
4.87
|
1,034,740 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 | |
03/04/2014 |
5.00
|
2,112,080 | 4.74 | 5.00 | 4.79 | 0 | 18,330 | -0.2 | |
02/04/2014 |
4.74
|
3,508,610 | 4.87 | 4.92 | 4.61 | 1,100 | 586,290 | -6.3 | |
01/04/2014 |
4.87
|
3,148,350 | 5.05 | 5.05 | 4.79 | 200 | 0 | 0.0 | |
31/03/2014 |
5.05
|
1,706,270 | 5.13 | 5.22 | 5.05 | 6,340 | 0 | 0.1 | |
28/03/2014 |
5.13
|
1,870,950 | 5.22 | 5.27 | 5.13 | 10,000 | 0 | 0.1 | |
27/03/2014 |
5.22
|
2,928,470 | 5.09 | 5.27 | 4.96 | 10 | 8,000 | -0.1 | |
26/03/2014 |
5.09
|
5,327,830 | 5.35 | 5.44 | 5.00 | 27,400 | 0 | 0.3 | |
25/03/2014 |
5.35
|
5,184,810 | 5.48 | 5.66 | 5.35 | 0 | 0 | 0 | |
24/03/2014 |
5.48
|
5,171,980 | 5.18 | 5.53 | 5.27 | 0 | 3,100 | -0.0 | |
21/03/2014 |
5.18
|
5,315,360 | 5.18 | 5.31 | 5.13 | 10,000 | 0 | 0.1 | |
20/03/2014 |
5.18
|
5,949,320 | 5.05 | 5.27 | 5.05 | 0 | 0 | 0 | |
19/03/2014 |
5.05
|
2,754,140 | 5.05 | 5.09 | 5.00 | 770 | 5,010 | -0.0 | |
18/03/2014 |
5.05
|
4,752,830 | 5.00 | 5.13 | 5.00 | 0 | 6,000 | -0.1 | |
17/03/2014 |
5.00
|
3,357,030 | 4.96 | 5.09 | 4.92 | 0 | 0 | 0 | |
14/03/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/03/2014 |
4.96
|
5,381,490 | 4.83 | 5.00 | 4.92 | 5,800 | 0 | 0.1 | |
13/03/2014 |
4.83
|
2,688,090 | 4.83 | 4.91 | 4.79 | 0 | 0 | 0 | |
12/03/2014 |
4.83
|
2,277,010 | 4.91 | 4.95 | 4.83 | 7,500 | 7,010 | 0.0 | |
11/03/2014 |
4.91
|
3,416,720 | 4.91 | 5.04 | 4.87 | 0 | 4,400 | -0.1 | |
10/03/2014 |
4.91
|
3,489,920 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 | |
07/03/2014 |
4.87
|
2,423,620 | 4.91 | 4.95 | 4.87 | 0 | 6,000 | -0.1 | |
06/03/2014 |
4.91
|
4,143,750 | 4.87 | 5.00 | 4.91 | 0 | 1,800 | -0.0 | |
05/03/2014 |
4.87
|
3,630,010 | 4.75 | 4.87 | 4.75 | 10 | 0 | 0.0 | |
04/03/2014 |
4.75
|
3,833,300 | 4.79 | 4.83 | 4.58 | 0 | 161,000 | -1.8 | |
03/03/2014 |
4.79
|
4,104,390 | 5.04 | 5.04 | 4.79 | 2,000 | 280 | 0.0 | |
28/02/2014 |
5.04
|
4,840,130 | 4.87 | 5.04 | 4.83 | 0 | 2,100 | -0.0 | |
27/02/2014 |
4.87
|
6,388,190 | 4.87 | 5.08 | 4.83 | 2,000 | 6,500 | -0.1 | |
26/02/2014 |
4.87
|
6,211,550 | 4.83 | 4.87 | 4.66 | 2,000 | 30 | 0.0 | |
25/02/2014 |
4.83
|
5,331,830 | 4.83 | 4.91 | 4.71 | 5,000 | 0 | 0.1 | |
24/02/2014 |
4.83
|
4,992,720 | 4.62 | 4.83 | 4.62 | 5,120 | 860 | 0.0 | |
21/02/2014 |
4.62
|
6,266,250 | 4.42 | 4.66 | 4.33 | 9,030 | 0 | 0.1 | |
20/02/2014 |
4.42
|
10,219,570 | 4.46 | 4.71 | 4.29 | 10,300 | 4,430 | 0.1 | |
19/02/2014 |
4.46
|
3,977,010 | 4.50 | 4.54 | 4.38 | 0 | 2,500 | -0.0 | |
18/02/2014 |
4.50
|
4,109,390 | 4.33 | 4.50 | 4.29 | 0 | 5,000 | -0.1 | |
17/02/2014 |
4.33
|
2,382,520 | 4.33 | 4.38 | 4.21 | 80 | 0 | 0.0 | |
14/02/2014 |
4.33
|
3,390,990 | 4.33 | 4.33 | 4.21 | 0 | 90,720 | -0.9 | |
13/02/2014 |
4.33
|
3,177,250 | 4.33 | 4.46 | 4.29 | 2,000 | 43,000 | -0.4 | |
12/02/2014 |
4.33
|
4,634,380 | 4.13 | 4.33 | 4.17 | 0 | 31,230 | -0.3 | |
11/02/2014 |
4.13
|
4,084,900 | 4.29 | 4.42 | 4.13 | 20,000 | 11,070 | 0.1 | |
10/02/2014 |
4.29
|
3,272,720 | 4.09 | 4.29 | 4.05 | 2,010 | 90,000 | -0.9 | |
07/02/2014 |
4.09
|
2,893,670 | 4.09 | 4.25 | 4.05 | 10,800 | 16,600 | -0.1 | |
06/02/2014 |
4.09
|
3,045,290 | 3.92 | 4.13 | 3.88 | 30,000 | 28,100 | 0.0 | |
27/01/2014 |
3.92
|
1,597,530 | 3.88 | 3.92 | 3.84 | 0 | 34,000 | -0.3 | |
24/01/2014 |
3.88
|
1,353,670 | 3.84 | 3.88 | 3.76 | 0 | 0 | 0 | |
23/01/2014 |
3.84
|
1,487,840 | 3.80 | 3.84 | 3.76 | 0 | 0 | 0 | |
22/01/2014 |
3.80
|
4,279,330 | 3.72 | 3.88 | 3.72 | 0 | 50,700 | -0.5 | |
21/01/2014 |
3.72
|
1,062,580 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 | |
20/01/2014 |
3.59
|
1,541,440 | 3.67 | 3.72 | 3.59 | 0 | 0 | 0 | |
17/01/2014 |
3.67
|
3,097,680 | 3.76 | 3.80 | 3.67 | 0 | 5,000 | -0.0 | |
16/01/2014 |
3.76
|
2,853,940 | 3.76 | 3.84 | 3.72 | 10,000 | 700 | 0.1 | |
15/01/2014 |
3.76
|
2,878,410 | 3.72 | 3.84 | 3.67 | 1,000 | 3,000 | -0.0 | |
14/01/2014 |
3.72
|
6,249,450 | 3.59 | 3.80 | 3.63 | 0 | 1,000 | -0.0 | |
13/01/2014 |
3.59
|
1,728,780 | 3.59 | 3.63 | 3.55 | 61,000 | 0 | 0.5 | |
10/01/2014 |
3.59
|
2,146,370 | 3.55 | 3.67 | 3.55 | 0 | 53,210 | -0.5 | |
09/01/2014 |
3.55
|
841,080 | 3.55 | 3.59 | 3.51 | 0 | 5,000 | -0.0 | |
08/01/2014 |
3.55
|
1,681,960 | 3.51 | 3.55 | 3.47 | 100,000 | 0 | 0.9 | |
07/01/2014 |
3.51
|
812,180 | 3.51 | 3.55 | 3.47 | 0 | 0 | 0 | |
06/01/2014 |
3.51
|
573,780 | 3.47 | 3.55 | 3.47 | 10,000 | 0 | 0.1 | |
03/01/2014 |
3.47
|
550,900 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 | |
02/01/2014 |
3.47
|
1,145,910 | 3.47 | 3.55 | 3.43 | 0 | 0 | 0 | |
31/12/2013 |
3.47
|
1,069,630 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 | |
30/12/2013 |
3.39
|
1,492,140 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 | |
27/12/2013 |
3.51
|
1,685,820 | 3.59 | 3.63 | 3.47 | 0 | 0 | 0 | |
26/12/2013 |
3.59
|
861,040 | 3.55 | 3.63 | 3.55 | 800 | 0 | 0.0 | |
25/12/2013 |
3.55
|
1,778,400 | 3.55 | 3.59 | 3.51 | 0 | 0 | 0 | |
24/12/2013 |
3.55
|
1,529,720 | 3.63 | 3.63 | 3.55 | 10,000 | 0 | 0.1 | |
23/12/2013 |
3.63
|
1,560,710 | 3.55 | 3.67 | 3.59 | 0 | 0 | 0 | |
20/12/2013 |
3.55
|
2,726,790 | 3.51 | 3.59 | 3.47 | 0 | 14,200 | -0.1 | |
19/12/2013 |
3.51
|
3,110,490 | 3.43 | 3.55 | 3.43 | 5,000 | 0 | 0.0 | |
18/12/2013 |
3.43
|
614,680 | 3.47 | 3.47 | 3.43 | 40,000 | 0 | 0.3 | |
17/12/2013 |
3.47
|
900,230 | 3.43 | 3.47 | 3.43 | 3,020 | 1,080 | 0.0 | |
16/12/2013 |
3.43
|
864,130 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
13/12/2013 |
3.47
|
791,060 | 3.43 | 3.47 | 3.39 | 0 | 40 | -0.0 | |
12/12/2013 |
3.43
|
1,142,510 | 3.39 | 3.47 | 3.34 | 20 | 34,000 | -0.3 | |
11/12/2013 |
3.39
|
3,163,400 | 3.39 | 3.51 | 3.39 | 0 | 13,880 | -0.1 | |
10/12/2013 |
3.39
|
2,004,630 | 3.39 | 3.47 | 3.34 | 0 | 20,560 | -0.2 | |
09/12/2013 |
3.39
|
1,436,220 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 | |
06/12/2013 |
3.47
|
1,261,330 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
05/12/2013 |
3.51
|
6,076,920 | 3.30 | 3.51 | 3.34 | 19,990 | 0 | 0.2 | |
04/12/2013 |
3.30
|
1,598,070 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
03/12/2013 |
3.30
|
1,881,120 | 3.22 | 3.34 | 3.22 | 3,740 | 0 | 0.0 | |
02/12/2013 |
3.22
|
622,550 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 | |
29/11/2013 |
3.26
|
1,210,550 | 3.30 | 3.34 | 3.22 | 0 | 0 | 0 | |
28/11/2013 |
3.30
|
724,570 | 3.30 | 3.34 | 3.26 | 0 | 20 | -0.0 | |
27/11/2013 |
3.30
|
877,670 | 3.30 | 3.39 | 3.30 | 11,500 | 0 | 0.1 | |
26/11/2013 |
3.30
|
952,350 | 3.30 | 3.34 | 3.26 | 24,490 | 0 | 0.2 | |
25/11/2013 |
3.30
|
970,100 | 3.34 | 3.39 | 3.30 | 0 | 0 | 0 | |
22/11/2013 |
3.34
|
1,503,830 | 3.30 | 3.39 | 3.30 | 0 | 14,200 | -0.1 |