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) |
0.40 | 0.56% | 10,723,500 | -286,595 | -18.3 |
68.80
74.40
72.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.14% | 20,135,200 | -125,115 | -7.4 |
67
74.40
72.40
|
3 tháng
(2024-06-24) |
0.90 | 1.26% | 34,868,700 | -341,468 | -22.1 |
67
74.80
72.40
|
6 tháng
(2024-03-25) |
-3.10 | -4.11% | 103,036,100 | -5,899,667 | -451.2 |
67
79.30
72.40
|
12 tháng
(2023-09-26) |
11.45 | 18.79% | 206,417,100 | -2,788,464 | -222.1 |
50.93
79.30
72.40
|
24 tháng
(2022-10-03) |
10.20 | 16.40% | 360,379,600 | 2,345,473 | 117.3 |
43.17
79.30
72.40
|
36 tháng
(2021-10-06) |
30.54 | 72.96% | 672,798,300 | 10,488,698 | 760.3 |
41.86
90.15
72.40
|
60 tháng
(2019-10-17) |
43.20 | 147.97% | 1,124,395,250 | -8,477,762 | 54.5 |
14.96
90.15
72.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/04/2014 |
6.46
|
11,920 | 6.30 | 6.61 | 6.46 | 0 | 0 | 0 | |
22/04/2014 |
6.30
|
13,790 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 | |
21/04/2014 |
6.30
|
9,500 | 6.30 | 6.30 | 6.28 | 0 | 0 | 0 | |
18/04/2014 |
6.30
|
9,850 | 6.36 | 6.40 | 6.30 | 0 | 0 | 0 | |
17/04/2014 |
6.36
|
7,730 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
16/04/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/04/2014 |
6.40
|
3,390 | 6.40 | 6.50 | 6.16 | 0 | 30 | -0.0 | |
14/04/2014 |
6.40
|
500 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 | |
11/04/2014 |
6.46
|
5,420 | 6.40 | 6.46 | 6.30 | 0 | 0 | 0 | |
10/04/2014 |
6.40
|
10,760 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
08/04/2014 |
6.57
|
24,740 | 6.57 | 6.59 | 6.40 | 19,020 | 18,310 | 0.0 | |
07/04/2014 |
6.57
|
30,640 | 6.16 | 6.57 | 6.16 | 311,510 | 300 | 10.0 | |
04/04/2014 |
6.16
|
43,400 | 5.77 | 6.16 | 6.10 | 295,470 | 1,690 | 8.3 | |
03/04/2014 |
5.77
|
23,480 | 5.39 | 5.77 | 5.51 | 6,000 | 12,420 | -0.2 | |
02/04/2014 |
5.39
|
15,130 | 5.31 | 5.65 | 5.37 | 0 | 0 | 0 | |
01/04/2014 |
5.31
|
10,810 | 5.65 | 5.81 | 5.31 | 500 | 288,970 | -8.1 | |
31/03/2014 |
5.65
|
2,630 | 5.33 | 5.65 | 5.35 | 1,000 | 0 | 0.0 | |
28/03/2014 |
5.33
|
520 | 5.51 | 5.85 | 5.33 | 0 | 0 | 0 | |
27/03/2014 |
5.51
|
30 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 | |
26/03/2014 |
5.69
|
3,510 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 | |
25/03/2014 |
5.90
|
690 | 5.57 | 5.90 | 5.57 | 0 | 0 | 0 | |
24/03/2014 |
5.57
|
31,770 | 5.22 | 5.57 | 5.22 | 0 | 0 | 0 | |
21/03/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/03/2014 |
5.22
|
420 | 5.22 | 5.22 | 5.06 | 0 | 0 | 0 | |
19/03/2014 |
5.22
|
4,150 | 5.22 | 5.22 | 5.04 | 1,500 | 0 | 0.0 | |
18/03/2014 |
5.22
|
200 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 | |
17/03/2014 |
5.31
|
8,430 | 5.22 | 5.31 | 5.22 | 300,650 | 0 | 7.6 | |
14/03/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 300,000 | -8.1 | |
13/03/2014 |
5.22
|
2,030 | 4.92 | 5.22 | 4.86 | 0 | 0 | 0 | |
12/03/2014 |
4.92
|
5,230 | 5.00 | 5.00 | 4.92 | 0 | 300,000 | -7.5 | |
11/03/2014 |
5.00
|
4,330 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 | |
10/03/2014 |
5.12
|
4,440 | 5.22 | 5.22 | 4.94 | 0 | 2,070 | -0.1 | |
07/03/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/03/2014 |
5.22
|
2,090 | 5.12 | 5.22 | 5.12 | 0 | 1,090 | -0.0 | |
05/03/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/03/2014 |
5.12
|
10,000 | 5.04 | 5.12 | 5.12 | 0 | 4,500 | -0.1 | |
03/03/2014 |
5.04
|
3,970 | 5.12 | 5.12 | 5.04 | 0 | 0 | 0 | |
28/02/2014 |
5.12
|
1,610 | 5.12 | 5.20 | 5.02 | 1,000 | 0 | 0.0 | |
27/02/2014 |
5.12
|
8,630 | 5.14 | 5.16 | 5.12 | 0 | 5,980 | -0.2 | |
26/02/2014 |
5.14
|
20,930 | 5.12 | 5.14 | 5.12 | 0 | 16,620 | -0.4 | |
25/02/2014 |
5.12
|
210 | 5.29 | 5.29 | 4.98 | 0 | 10 | -0.0 | |
24/02/2014 |
5.29
|
1,160 | 5.22 | 5.29 | 4.98 | 0 | 0 | 0 | |
21/02/2014 |
5.22
|
3,310 | 5.12 | 5.31 | 5.02 | 0 | 0 | 0 | |
20/02/2014 |
5.12
|
8,290 | 4.98 | 5.29 | 5.12 | 0 | 0 | 0 | |
19/02/2014 |
4.98
|
2,120 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 | |
18/02/2014 |
4.84
|
1,450 | 4.82 | 4.84 | 4.84 | 0 | 0 | 0 | |
17/02/2014 |
4.82
|
20,900 | 4.84 | 4.92 | 4.82 | 5,000 | 0 | 0.1 | |
14/02/2014 |
4.84
|
8,030 | 5.02 | 5.04 | 4.78 | 100 | 0 | 0.0 | |
13/02/2014 |
5.02
|
1,110 | 4.76 | 5.08 | 4.82 | 0 | 0 | 0 | |
12/02/2014 |
4.76
|
1,600 | 5.02 | 5.02 | 4.76 | 0 | 0 | 0 | |
11/02/2014 |
5.02
|
18,180 | 4.82 | 5.16 | 4.92 | 8,180 | 4,390 | 0.1 | |
10/02/2014 |
4.82
|
17,390 | 4.82 | 4.82 | 4.72 | 0 | 10,600 | -0.3 | |
07/02/2014 |
4.82
|
10,500 | 4.82 | 4.82 | 4.82 | 0 | 10,000 | -0.2 | |
06/02/2014 |
4.82
|
5,090 | 4.74 | 4.82 | 4.61 | 5,000 | 5,040 | -0.0 | |
27/01/2014 |
4.74
|
16,910 | 4.57 | 4.74 | 4.72 | 0 | 16,900 | -0.4 | |
24/01/2014 |
4.57
|
60 | 4.63 | 4.72 | 4.57 | 0 | 0 | 0 | |
23/01/2014 |
4.63
|
5,380 | 4.59 | 4.72 | 4.63 | 0 | 4,200 | -0.1 | |
22/01/2014 |
4.59
|
10,020 | 4.57 | 4.72 | 4.59 | 0 | 9,000 | -0.2 | |
21/01/2014 |
4.57
|
1,000 | 4.55 | 4.57 | 4.57 | 0 | 0 | 0 | |
20/01/2014 |
4.55
|
320 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
17/01/2014 |
4.68
|
7,070 | 4.72 | 4.72 | 4.68 | 0 | 0 | 0 | |
16/01/2014 |
4.72
|
21,870 | 4.92 | 4.92 | 4.72 | 15,000 | 20,870 | -0.1 | |
15/01/2014 |
4.92
|
980 | 4.76 | 4.92 | 4.72 | 0 | 0 | 0 | |
14/01/2014 |
4.76
|
4,290 | 4.65 | 4.76 | 4.65 | 0 | 3,000 | -0.1 | |
13/01/2014 |
4.65
|
11,020 | 4.65 | 4.72 | 4.65 | 0 | 5,000 | -0.1 | |
10/01/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/01/2014 |
4.65
|
1,850 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 | |
08/01/2014 |
4.86
|
3,390 | 4.82 | 4.88 | 4.86 | 0 | 0 | 0 | |
07/01/2014 |
4.82
|
10,420 | 4.72 | 5.04 | 4.72 | 9,000 | 10 | 0.2 | |
06/01/2014 |
4.72
|
200 | 4.63 | 4.72 | 4.72 | 200 | 0 | 0.0 | |
03/01/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/01/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/12/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/12/2013 |
4.63
|
9,590 | 4.66 | 4.68 | 4.63 | 490 | 0 | 0.0 | |
27/12/2013 |
4.66
|
310 | 4.65 | 4.66 | 4.66 | 0 | 0 | 0 | |
26/12/2013 |
4.65
|
1,730 | 4.55 | 4.72 | 4.55 | 150 | 0 | 0.0 | |
25/12/2013 |
4.55
|
100 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 | |
24/12/2013 |
4.63
|
1,270 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 | |
23/12/2013 |
4.72
|
2,230 | 4.72 | 4.72 | 4.65 | 1,030 | 0 | 0.0 | |
20/12/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
19/12/2013 |
4.72
|
100 | 4.65 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/12/2013 |
4.65
|
400 | 4.96 | 4.96 | 4.65 | 0 | 0 | 0 | |
17/12/2013 |
4.96
|
10 | 4.65 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/12/2013 |
4.65
|
360 | 4.65 | 4.65 | 4.65 | 360 | 0 | 0.0 | |
13/12/2013 |
4.65
|
7,140 | 4.65 | 4.66 | 4.65 | 3,190 | 0 | 0.1 | |
12/12/2013 |
4.65
|
2,120 | 4.63 | 4.65 | 4.63 | 600 | 0 | 0.0 | |
11/12/2013 |
4.63
|
210 | 4.63 | 4.63 | 4.63 | 210 | 0 | 0.0 | |
10/12/2013 |
4.63
|
1,930 | 4.78 | 4.78 | 4.53 | 0 | 0 | 0 | |
09/12/2013 |
4.78
|
10 | 4.63 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/12/2013 |
4.63
|
720 | 4.72 | 4.88 | 4.63 | 0 | 0 | 0 | |
05/12/2013 |
4.72
|
860 | 4.84 | 4.92 | 4.72 | 0 | 0 | 0 | |
04/12/2013 |
4.84
|
2,540 | 4.53 | 4.84 | 4.53 | 0 | 0 | 0 | |
03/12/2013 |
4.53
|
270 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
02/12/2013 |
4.72
|
820 | 4.51 | 4.72 | 4.33 | 0 | 0 | 0 | |
29/11/2013 |
4.51
|
260 | 4.61 | 4.61 | 4.51 | 120 | 0 | 0.0 | |
28/11/2013 |
4.61
|
1,430 | 4.74 | 4.74 | 4.49 | 1,230 | 0 | 0.0 | |
27/11/2013 |
4.74
|
1,500 | 4.45 | 4.74 | 4.70 | 1,500 | 0 | 0.0 | |
26/11/2013 |
4.45
|
8,600 | 4.43 | 4.72 | 4.43 | 8,530 | 0 | 0.2 | |
25/11/2013 |
4.43
|
2,310 | 4.27 | 4.43 | 4.33 | 1,090 | 0 | 0.0 | |
22/11/2013 |
4.27
|
5,780 | 4.33 | 4.51 | 4.27 | 330 | 0 | 0.0 |