Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -0.57% | 366,500 | -25,901 | -0.9 |
34.75
35.10
34.90
|
2 tháng
(2024-09-16) |
-0.10 | -0.29% | 722,000 | -43,101 | -1.5 |
34.75
35.30
34.90
|
3 tháng
(2024-08-15) |
0.10 | 0.29% | 1,289,500 | -89,701 | -3.1 |
34.75
35.70
34.90
|
6 tháng
(2024-05-17) |
-0.02 | -0.05% | 5,575,800 | -900,203 | -33.0 |
34.35
37.60
34.90
|
12 tháng
(2023-11-20) |
0.31 | 0.90% | 8,615,200 | -957,203 | -35.2 |
33.84
37.60
34.90
|
24 tháng
(2022-11-24) |
9.52 | 37.50% | 15,775,200 | 2,140,276 | 78.1 |
25.38
37.60
34.90
|
36 tháng
(2021-11-29) |
2.88 | 8.98% | 41,842,200 | 2,215,061 | 90.1 |
23.16
37.60
34.90
|
60 tháng
(2019-12-10) |
24.55 | 237.17% | 129,323,470 | -733,070 | 12.8 |
8.59
37.60
34.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2014 |
6.03
|
270 | 5.95 | 6.09 | 6.03 | 0 | 0 | 0 | |
19/06/2014 |
5.95
|
2,000 | 5.98 | 5.98 | 5.95 | 0 | 0 | 0 | |
18/06/2014 |
5.98
|
4,430 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 | |
17/06/2014 |
5.95
|
3,030 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 | |
16/06/2014 |
6.09
|
180 | 6.03 | 6.19 | 6.09 | 0 | 0 | 0 | |
13/06/2014 |
6.03
|
490 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
12/06/2014 |
6.11
|
1,600 | 6.09 | 6.11 | 6.09 | 0 | 0 | 0 | |
11/06/2014 |
6.09
|
13,000 | 5.98 | 6.09 | 5.98 | 0 | 0 | 0 | |
10/06/2014 |
5.98
|
1,230 | 5.95 | 6.17 | 5.95 | 0 | 0 | 0 | |
09/06/2014 |
5.95
|
830 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 | |
06/06/2014 |
6.09
|
7,590 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 | |
05/06/2014 |
6.09
|
30 | 6.03 | 6.09 | 5.98 | 0 | 0 | 0 | |
04/06/2014 |
6.03
|
50 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 | |
03/06/2014 |
6.09
|
570 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 | |
02/06/2014 |
6.22
|
2,010 | 6.06 | 6.22 | 5.82 | 0 | 0 | 0 | |
30/05/2014 |
6.06
|
60 | 6.09 | 6.22 | 6.06 | 0 | 0 | 0 | |
29/05/2014 |
6.09
|
1,660 | 6.25 | 6.25 | 6.09 | 0 | 0 | 0 | |
28/05/2014 |
6.25
|
20 | 6.11 | 6.25 | 6.17 | 0 | 0 | 0 | |
27/05/2014 |
6.11
|
2,310 | 6.11 | 6.54 | 5.95 | 0 | 0 | 0 | |
26/05/2014 |
6.11
|
110 | 6.33 | 6.33 | 6.11 | 0 | 0 | 0 | |
23/05/2014 |
6.33
|
160 | 6.33 | 6.70 | 6.33 | 0 | 0 | 0 | |
22/05/2014 |
6.33
|
10,250 | 6.03 | 6.33 | 6.03 | 0 | 0 | 0 | |
21/05/2014 |
6.03
|
2,960 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 | |
20/05/2014 |
5.90
|
9,530 | 5.88 | 5.90 | 5.85 | 0 | 0 | 0 | |
19/05/2014 |
5.88
|
770 | 5.82 | 6.22 | 5.85 | 0 | 0 | 0 | |
16/05/2014 |
5.82
|
49,180 | 5.74 | 5.98 | 5.69 | 10 | 0 | 0.0 | |
15/05/2014 |
5.74
|
14,170 | 5.82 | 6.09 | 5.74 | 0 | 0 | 0 | |
14/05/2014 |
5.82
|
30,350 | 5.61 | 5.93 | 5.61 | 470 | 0 | 0.0 | |
13/05/2014 |
5.61
|
6,680 | 5.69 | 6.09 | 5.61 | 10 | 0 | 0.0 | |
12/05/2014 |
5.69
|
15,190 | 6.09 | 6.09 | 5.66 | 0 | 0 | 0 | |
09/05/2014 |
6.09
|
1,430 | 5.82 | 6.22 | 5.56 | 10 | 0 | 0.0 | |
08/05/2014 |
5.82
|
33,670 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 | |
07/05/2014 |
6.25
|
5,120 | 6.22 | 6.35 | 6.22 | 0 | 0 | 0 | |
06/05/2014 |
6.22
|
13,720 | 6.30 | 6.33 | 6.22 | 0 | 0 | 0 | |
05/05/2014 |
6.30
|
5,860 | 6.38 | 6.54 | 6.30 | 2,010 | 2,000 | 0.0 | |
29/04/2014 |
6.38
|
21,840 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 | |
28/04/2014 |
6.35
|
1,730 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 | |
25/04/2014 |
6.35
|
5,180 | 6.33 | 6.48 | 6.35 | 0 | 0 | 0 | |
24/04/2014 |
6.33
|
8,160 | 6.35 | 6.54 | 6.25 | 0 | 0 | 0 | |
23/04/2014 |
6.35
|
2,060 | 6.35 | 6.35 | 6.35 | 0 | 30 | -0.0 | |
22/04/2014 |
6.35
|
3,760 | 6.35 | 6.48 | 6.30 | 0 | 0 | 0 | |
21/04/2014 |
6.35
|
3,230 | 6.43 | 6.51 | 6.35 | 0 | 0 | 0 | |
18/04/2014 |
6.43
|
800 | 6.48 | 6.54 | 6.43 | 0 | 0 | 0 | |
17/04/2014 |
6.48
|
80 | 6.48 | 6.64 | 6.40 | 0 | 0 | 0 | |
16/04/2014 |
6.48
|
14,650 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 | |
15/04/2014 |
6.64
|
8,110 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 | |
14/04/2014 |
6.70
|
520 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
11/04/2014 |
6.70
|
26,670 | 6.88 | 6.88 | 6.67 | 0 | 0 | 0 | |
10/04/2014 |
6.88
|
7,730 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 | |
08/04/2014 |
6.77
|
30 | 6.80 | 6.80 | 6.77 | 0 | 0 | 0 | |
07/04/2014 |
6.80
|
7,910 | 6.85 | 6.88 | 6.80 | 20 | 0 | 0.0 | |
04/04/2014 |
6.85
|
2,700 | 6.83 | 6.85 | 6.62 | 0 | 0 | 0 | |
03/04/2014 |
6.83
|
9,390 | 6.77 | 6.96 | 6.83 | 0 | 0 | 0 | |
02/04/2014 |
6.77
|
12,400 | 6.85 | 7.01 | 6.77 | 0 | 0 | 0 | |
01/04/2014 |
6.85
|
17,110 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 | |
31/03/2014 |
7.12
|
3,290 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 | |
28/03/2014 |
7.15
|
13,720 | 7.01 | 7.15 | 6.91 | 0 | 0 | 0 | |
27/03/2014 |
7.01
|
18,970 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
26/03/2014 |
7.01
|
30,800 | 7.09 | 7.15 | 7.01 | 0 | 0 | 0 | |
25/03/2014 |
7.09
|
48,190 | 7.12 | 7.15 | 7.09 | 0 | 0 | 0 | |
24/03/2014 |
7.12
|
24,210 | 7.17 | 7.17 | 7.09 | 0 | 0 | 0 | |
21/03/2014 |
7.17
|
15,010 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 | |
20/03/2014 |
7.17
|
9,260 | 7.09 | 7.38 | 7.09 | 0 | 0 | 0 | |
19/03/2014 |
7.09
|
3,800 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 | |
18/03/2014 |
7.07
|
5,660 | 7.04 | 7.07 | 6.99 | 0 | 0 | 0 | |
17/03/2014 |
7.04
|
26,890 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 | |
14/03/2014 |
7.20
|
2,770 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 | |
13/03/2014 |
7.22
|
12,630 | 7.15 | 7.28 | 7.15 | 0 | 0 | 0 | |
12/03/2014 |
7.15
|
5,730 | 7.20 | 7.20 | 7.09 | 0 | 0 | 0 | |
11/03/2014 |
7.20
|
30,410 | 7.01 | 7.20 | 6.99 | 0 | 0 | 0 | |
10/03/2014 |
7.01
|
480 | 7.25 | 7.30 | 7.01 | 0 | 0 | 0 | |
07/03/2014 |
7.25
|
12,350 | 7.04 | 7.25 | 7.07 | 0 | 0 | 0 | |
06/03/2014 |
7.04
|
3,920 | 7.01 | 7.36 | 7.01 | 0 | 0 | 0 | |
05/03/2014 |
7.01
|
4,980 | 7.15 | 7.28 | 6.88 | 20 | 0 | 0.0 | |
04/03/2014 |
7.15
|
22,390 | 6.93 | 7.15 | 6.80 | 50 | 0 | 0.0 | |
03/03/2014 |
6.93
|
28,570 | 7.28 | 7.30 | 6.93 | 0 | 0 | 0 | |
28/02/2014 |
7.28
|
8,730 | 7.22 | 7.41 | 6.91 | 0 | 0 | 0 | |
27/02/2014 |
7.22
|
29,220 | 7.54 | 7.54 | 7.22 | 30 | 0 | 0.0 | |
26/02/2014: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
26/02/2014 |
7.54
|
12,260 | 7.46 | 7.67 | 7.28 | 10 | 0 | 0.0 | |
25/02/2014 |
7.46
|
75,900 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
24/02/2014 |
7.51
|
71,340 | 7.34 | 7.51 | 7.34 | 0 | 0 | 0 | |
21/02/2014 |
7.34
|
30,650 | 7.64 | 7.64 | 7.21 | 0 | 0 | 0 | |
20/02/2014 |
7.64
|
48,030 | 7.84 | 7.84 | 7.29 | 0 | 0 | 0 | |
19/02/2014 |
7.84
|
57,090 | 7.46 | 7.89 | 7.44 | 0 | 0 | 0 | |
18/02/2014 |
7.46
|
51,870 | 7.26 | 7.46 | 7.19 | 0 | 0 | 0 | |
17/02/2014 |
7.26
|
24,560 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 | |
14/02/2014 |
7.16
|
18,360 | 7.24 | 7.26 | 7.09 | 0 | 0 | 0 | |
13/02/2014 |
7.24
|
38,490 | 7.14 | 7.26 | 6.82 | 5,370 | 0 | 0.2 | |
12/02/2014 |
7.14
|
1,200 | 6.92 | 7.14 | 6.79 | 20 | 0 | 0.0 | |
11/02/2014 |
6.92
|
20,260 | 6.97 | 7.21 | 6.92 | 0 | 0 | 0 | |
10/02/2014 |
6.97
|
29,400 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 | |
07/02/2014 |
7.21
|
3,250 | 7.34 | 7.44 | 6.97 | 0 | 0 | 0 | |
06/02/2014 |
7.34
|
4,210 | 6.94 | 7.36 | 6.87 | 0 | 0 | 0 | |
27/01/2014 |
6.94
|
23,040 | 6.72 | 6.94 | 6.72 | 10,090 | 0 | 0.3 | |
24/01/2014 |
6.72
|
13,510 | 6.62 | 6.77 | 6.62 | 0 | 0 | 0 | |
23/01/2014 |
6.62
|
12,260 | 6.49 | 6.62 | 6.47 | 0 | 0 | 0 | |
22/01/2014 |
6.49
|
8,800 | 6.44 | 6.52 | 6.44 | 10 | 0 | 0.0 | |
21/01/2014 |
6.44
|
1,230 | 6.29 | 6.44 | 6.32 | 0 | 0 | 0 | |
20/01/2014 |
6.29
|
15,550 | 6.42 | 6.52 | 6.29 | 40 | 0 | 0.0 | |
17/01/2014 |
6.42
|
10,460 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 |