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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
5.42
|
2,200 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 | |
21/04/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
18/04/2014 |
5.55
|
1,940 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 | |
17/04/2014 |
5.55
|
4,050 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 | |
16/04/2014 |
5.55
|
2,740 | 5.63 | 5.65 | 5.55 | 0 | 0 | 0 | |
15/04/2014 |
5.63
|
14,540 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 | |
14/04/2014 |
5.63
|
2,050 | 5.68 | 5.68 | 5.32 | 0 | 50 | -0.0 | |
11/04/2014 |
5.68
|
10 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
10/04/2014 |
5.73
|
6,590 | 5.55 | 5.73 | 5.57 | 0 | 0 | 0 | |
08/04/2014 |
5.55
|
16,000 | 5.57 | 5.63 | 5.42 | 0 | 0 | 0 | |
07/04/2014 |
5.57
|
2,890 | 5.68 | 5.68 | 5.57 | 10 | 0 | 0.0 | |
04/04/2014 |
5.68
|
9,050 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
03/04/2014 |
5.78
|
3,410 | 5.55 | 5.78 | 5.55 | 0 | 0 | 0 | |
02/04/2014 |
5.55
|
4,230 | 5.68 | 5.68 | 5.34 | 0 | 0 | 0 | |
01/04/2014 |
5.68
|
330 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
31/03/2014 |
5.73
|
5,700 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 | |
28/03/2014 |
5.73
|
7,150 | 5.55 | 5.73 | 5.42 | 0 | 0 | 0 | |
27/03/2014 |
5.55
|
5,020 | 5.60 | 5.73 | 5.55 | 0 | 0 | 0 | |
26/03/2014 |
5.60
|
6,520 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
25/03/2014 |
5.75
|
10,100 | 5.99 | 6.14 | 5.68 | 0 | 0 | 0 | |
24/03/2014 |
5.99
|
8,780 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 | |
21/03/2014 |
6.06
|
16,290 | 6.19 | 6.61 | 6.06 | 30 | 0 | 0.0 | |
20/03/2014 |
6.19
|
100 | 5.81 | 6.19 | 6.19 | 0 | 0 | 0 | |
19/03/2014: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
19/03/2014 |
5.81
|
35,380 | 5.43 | 5.81 | 5.57 | 0 | 0 | 0 | |
18/03/2014 |
5.43
|
19,330 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
17/03/2014 |
5.53
|
12,870 | 5.41 | 5.60 | 5.43 | 1,100 | 0 | 0.0 | |
14/03/2014 |
5.41
|
3,920 | 5.46 | 5.53 | 5.41 | 0 | 0 | 0 | |
13/03/2014 |
5.46
|
9,460 | 5.31 | 5.58 | 5.24 | 0 | 0 | 0 | |
12/03/2014 |
5.31
|
5,900 | 5.46 | 5.48 | 5.24 | 0 | 0 | 0 | |
11/03/2014 |
5.46
|
31,730 | 5.12 | 5.46 | 5.38 | 0 | 0 | 0 | |
10/03/2014 |
5.12
|
6,340 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 | |
07/03/2014 |
5.04
|
12,220 | 5.09 | 5.16 | 5.04 | 0 | 0 | 0 | |
06/03/2014 |
5.09
|
1,230 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 | |
05/03/2014 |
5.04
|
3,290 | 5.04 | 5.36 | 4.99 | 0 | 0 | 0 | |
04/03/2014 |
5.04
|
5,860 | 4.92 | 5.07 | 4.90 | 0 | 0 | 0 | |
03/03/2014 |
4.92
|
910 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
28/02/2014 |
4.99
|
1,530 | 4.99 | 5.12 | 4.82 | 0 | 0 | 0 | |
27/02/2014 |
4.99
|
1,980 | 5.19 | 5.21 | 4.99 | 0 | 0 | 0 | |
26/02/2014 |
5.19
|
2,530 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 | |
25/02/2014 |
5.19
|
4,030 | 5.07 | 5.24 | 5.19 | 0 | 0 | 0 | |
24/02/2014 |
5.07
|
5,220 | 4.90 | 5.12 | 5.02 | 0 | 0 | 0 | |
21/02/2014 |
4.90
|
4,180 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
20/02/2014 |
5.12
|
2,570 | 5.09 | 5.12 | 4.97 | 0 | 0 | 0 | |
19/02/2014 |
5.09
|
13,690 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
18/02/2014 |
5.12
|
17,350 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 | |
17/02/2014 |
5.19
|
10 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
14/02/2014 |
5.19
|
12,150 | 5.12 | 5.21 | 4.87 | 0 | 0 | 0 | |
13/02/2014 |
5.12
|
30,250 | 5.04 | 5.31 | 5.04 | 0 | 0 | 0 | |
12/02/2014 |
5.04
|
7,790 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 | |
11/02/2014 |
5.07
|
130 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 | |
10/02/2014 |
5.09
|
1,210 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 | |
07/02/2014 |
5.12
|
2,110 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
06/02/2014 |
5.12
|
830 | 5.02 | 5.12 | 5.02 | 0 | 0 | 0 | |
27/01/2014 |
5.02
|
3,430 | 5.02 | 5.12 | 4.99 | 0 | 0 | 0 | |
24/01/2014 |
5.02
|
2,460 | 4.99 | 5.04 | 4.87 | 0 | 0 | 0 | |
23/01/2014 |
4.99
|
1,850 | 4.99 | 4.99 | 4.68 | 0 | 0 | 0 | |
22/01/2014 |
4.99
|
4,140 | 4.87 | 5.12 | 4.90 | 0 | 100 | -0.0 | |
21/01/2014 |
4.87
|
18,800 | 4.56 | 4.87 | 4.75 | 0 | 0 | 0 | |
20/01/2014 |
4.56
|
16,270 | 4.26 | 4.56 | 4.24 | 0 | 7,560 | -0.1 | |
17/01/2014 |
4.26
|
4,050 | 4.12 | 4.26 | 4.14 | 0 | 0 | 0 | |
16/01/2014 |
4.12
|
6,630 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 | |
15/01/2014 |
4.19
|
5,070 | 4.26 | 4.29 | 4.19 | 0 | 0 | 0 | |
14/01/2014 |
4.26
|
4,710 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 | |
13/01/2014 |
4.34
|
870 | 4.29 | 4.38 | 4.34 | 0 | 0 | 0 | |
10/01/2014 |
4.29
|
5,110 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 | |
09/01/2014 |
4.34
|
1,150 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
08/01/2014 |
4.34
|
1,830 | 4.36 | 4.36 | 4.34 | 0 | 0 | 0 | |
07/01/2014 |
4.36
|
8,350 | 4.36 | 4.36 | 4.34 | 0 | 0 | 0 | |
06/01/2014 |
4.36
|
1,560 | 4.29 | 4.46 | 4.36 | 0 | 0 | 0 | |
03/01/2014 |
4.29
|
13,190 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
02/01/2014 |
4.38
|
3,370 | 4.36 | 4.38 | 4.31 | 0 | 0 | 0 | |
31/12/2013 |
4.36
|
10,870 | 4.31 | 4.36 | 4.24 | 0 | 0 | 0 | |
30/12/2013 |
4.31
|
4,810 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 | |
27/12/2013 |
4.38
|
8,360 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 | |
26/12/2013 |
4.38
|
2,650 | 4.41 | 4.41 | 4.19 | 0 | 0 | 0 | |
25/12/2013 |
4.41
|
2,220 | 4.34 | 4.43 | 4.29 | 0 | 0 | 0 | |
24/12/2013 |
4.34
|
830 | 4.46 | 4.48 | 4.34 | 0 | 0 | 0 | |
23/12/2013 |
4.46
|
1,360 | 4.63 | 4.70 | 4.31 | 100 | 0 | 0.0 | |
20/12/2013 |
4.63
|
10,380 | 4.53 | 4.68 | 4.21 | 0 | 0 | 0 | |
19/12/2013 |
4.53
|
1,450 | 4.36 | 4.53 | 4.38 | 0 | 0 | 0 | |
18/12/2013 |
4.36
|
19,350 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 | |
17/12/2013 |
4.56
|
8,940 | 4.75 | 4.75 | 4.51 | 380 | 0 | 0.0 | |
16/12/2013 |
4.75
|
8,680 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 | |
13/12/2013 |
5.09
|
10 | 4.87 | 5.09 | 5.09 | 0 | 0 | 0 | |
12/12/2013 |
4.87
|
200 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
11/12/2013 |
5.12
|
20 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 | |
10/12/2013 |
5.36
|
10 | 5.12 | 5.36 | 5.36 | 0 | 0 | 0 | |
09/12/2013 |
5.12
|
1,220 | 5.33 | 5.36 | 4.97 | 0 | 0 | 0 | |
06/12/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/12/2013 |
5.33
|
10 | 5.21 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/12/2013 |
5.21
|
10 | 5.12 | 5.21 | 5.21 | 0 | 0 | 0 | |
03/12/2013 |
5.12
|
10 | 4.82 | 5.12 | 5.12 | 0 | 0 | 0 | |
02/12/2013 |
4.82
|
2,220 | 5.16 | 5.16 | 4.82 | 0 | 0 | 0 | |
29/11/2013 |
5.16
|
1,460 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 | |
28/11/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
27/11/2013 |
5.16
|
2,000 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 | |
26/11/2013 |
5.19
|
230 | 5.21 | 5.21 | 4.87 | 0 | 0 | 0 | |
25/11/2013 |
5.21
|
7,710 | 5.21 | 5.21 | 5.12 | 10 | 0 | 0.0 | |
22/11/2013 |
5.21
|
3,220 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 | |
21/11/2013 |
5.29
|
470 | 5.21 | 5.29 | 5.29 | 0 | 0 | 0 |