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) |
-0.50 | -1.32% | 355,900 | 85,200 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 737,700 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-21) |
-1.80 | -4.58% | 1,372,500 | 151,360 | 5.7 |
35.70
40
37.50
|
6 tháng
(2024-03-25) |
-1 | -2.60% | 3,891,200 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,300,500 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-30) |
11.50 | 44.21% | 8,788,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-05) |
2.90 | 8.37% | 15,140,096 | 336,437 | 14.2 |
18.23
46.85
37.50
|
60 tháng
(2019-10-16) |
20.85 | 125.19% | 24,213,279 | 1,326,445 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
5.13
|
2,500 | 5.11 | 5.13 | 5.13 | 0 | 0 | 0 | |
09/02/2015 |
5.11
|
400 | 5.07 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/02/2015 |
5.07
|
6,100 | 5.09 | 5.09 | 5.07 | 4,200 | 0 | 0.2 | |
05/02/2015 |
5.09
|
1,000 | 5.11 | 5.11 | 5.09 | 0 | 0 | 0 | |
04/02/2015 |
5.11
|
6,000 | 5.09 | 5.11 | 5.08 | 2,900 | 0 | 0.2 | |
03/02/2015 |
5.09
|
800 | 5.09 | 5.09 | 5.08 | 700 | 0 | 0.0 | |
02/02/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
30/01/2015 |
5.09
|
9,100 | 5.08 | 5.14 | 5.08 | 0 | 0 | 0 | |
29/01/2015 |
5.08
|
4,563 | 5.13 | 5.14 | 5.08 | 1,200 | 0 | 0.1 | |
28/01/2015 |
5.13
|
100 | 5.07 | 5.13 | 5.13 | 0 | 0 | 0 | |
27/01/2015 |
5.07
|
3,700 | 5.15 | 5.15 | 5.07 | 3,400 | 0 | 0.2 | |
26/01/2015 |
5.15
|
4,100 | 5.16 | 5.16 | 5.07 | 2,600 | 0 | 0.1 | |
23/01/2015 |
5.16
|
800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
22/01/2015 |
5.16
|
3,300 | 5.16 | 5.16 | 5.15 | 900 | 0 | 0.1 | |
21/01/2015 |
5.16
|
4,800 | 5.14 | 5.17 | 5.14 | 900 | 0 | 0.1 | |
20/01/2015 |
5.14
|
900 | 5.07 | 5.14 | 5.11 | 0 | 0 | 0 | |
19/01/2015 |
5.07
|
33,600 | 5.08 | 5.20 | 5.07 | 8,000 | 0 | 0.4 | |
16/01/2015 |
5.08
|
5,400 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
15/01/2015 |
5.12
|
100 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
14/01/2015 |
5.20
|
3,600 | 5.13 | 5.20 | 5.02 | 0 | 0 | 0 | |
13/01/2015 |
5.13
|
18,200 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 | |
12/01/2015 |
5.39
|
5,300 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 | |
09/01/2015 |
5.57
|
1,400 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
08/01/2015 |
5.57
|
7,500 | 5.33 | 5.57 | 5.36 | 0 | 0 | 0 | |
07/01/2015 |
5.33
|
7,800 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 | |
06/01/2015 |
5.20
|
4,100 | 5.13 | 5.20 | 5.11 | 0 | 0 | 0 | |
05/01/2015 |
5.13
|
3,500 | 5.06 | 5.15 | 5.07 | 0 | 0 | 0 | |
31/12/2014 |
5.06
|
3,200 | 4.95 | 5.06 | 4.98 | 0 | 0 | 0 | |
30/12/2014 |
4.95
|
2,000 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 | |
29/12/2014 |
4.98
|
1,400 | 4.84 | 4.98 | 4.76 | 0 | 0 | 0 | |
26/12/2014 |
4.84
|
1,000 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 | |
25/12/2014 |
4.70
|
2,800 | 4.66 | 4.71 | 4.66 | 0 | 0 | 0 | |
24/12/2014 |
4.66
|
4,200 | 4.50 | 4.66 | 4.50 | 0 | 0 | 0 | |
23/12/2014 |
4.50
|
1,000 | 4.52 | 4.61 | 4.50 | 0 | 0 | 0 | |
22/12/2014 |
4.52
|
7,211 | 4.29 | 4.52 | 4.21 | 0 | 0 | 0 | |
19/12/2014 |
4.29
|
2,600 | 4.56 | 4.56 | 4.29 | 0 | 0 | 0 | |
18/12/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/12/2014 |
4.56
|
600 | 4.51 | 4.56 | 4.08 | 0 | 0 | 0 | |
17/12/2014 |
4.51
|
19,400 | 5.00 | 5.00 | 4.50 | 0 | 1,500 | -0.1 | |
16/12/2014 |
5.00
|
3,612 | 5.00 | 5.13 | 4.91 | 0 | 0 | 0 | |
15/12/2014 |
5.00
|
2,500 | 5.11 | 5.11 | 4.83 | 0 | 300 | -0.0 | |
12/12/2014 |
5.11
|
677 | 5.09 | 5.21 | 5.11 | 0 | 0 | 0 | |
11/12/2014 |
5.09
|
4,017 | 5.30 | 5.30 | 5.09 | 0 | 100 | -0.0 | |
10/12/2014 |
5.30
|
7,202 | 5.36 | 5.36 | 5.18 | 0 | 300 | -0.0 | |
09/12/2014 |
5.36
|
33,500 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
08/12/2014 |
5.44
|
2,200 | 5.51 | 5.51 | 5.44 | 0 | 100 | -0.0 | |
05/12/2014 |
5.51
|
483 | 5.53 | 5.53 | 5.51 | 0 | 0 | 0 | |
04/12/2014 |
5.53
|
4,300 | 5.48 | 5.53 | 5.48 | 0 | 0 | 0 | |
03/12/2014 |
5.48
|
4,300 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 | |
02/12/2014 |
5.44
|
14,900 | 5.44 | 5.75 | 5.35 | 0 | 0 | 0 | |
01/12/2014 |
5.44
|
1,200 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 | |
28/11/2014 |
5.51
|
3,400 | 5.48 | 5.52 | 5.48 | 0 | 200 | -0.0 | |
27/11/2014 |
5.48
|
4,900 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
26/11/2014 |
5.48
|
300 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 | |
25/11/2014 |
5.53
|
900 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
24/11/2014 |
5.53
|
500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
21/11/2014 |
5.53
|
7,180 | 5.47 | 5.57 | 5.53 | 0 | 0 | 0 | |
20/11/2014 |
5.47
|
4,203 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 | |
19/11/2014 |
5.44
|
680 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
18/11/2014 |
5.44
|
2,700 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/11/2014 |
5.44
|
6,500 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 | |
14/11/2014 |
5.44
|
3,700 | 5.44 | 5.46 | 5.44 | 0 | 0 | 0 | |
13/11/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
12/11/2014 |
5.44
|
1,000 | 5.88 | 5.88 | 5.44 | 0 | 0 | 0 | |
11/11/2014 |
5.88
|
2,100 | 5.35 | 5.88 | 5.35 | 0 | 0 | 0 | |
10/11/2014 |
5.35
|
5,900 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 | |
07/11/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/11/2014 |
5.35
|
1,100 | 5.40 | 5.40 | 5.35 | 0 | 1,000 | -0.1 | |
05/11/2014 |
5.40
|
6,900 | 5.38 | 5.41 | 5.35 | 0 | 400 | -0.0 | |
04/11/2014 |
5.38
|
9,900 | 5.31 | 5.44 | 5.35 | 0 | 300 | -0.0 | |
03/11/2014 |
5.31
|
5,513 | 5.35 | 5.57 | 5.26 | 0 | 300 | -0.0 | |
31/10/2014 |
5.35
|
3,270 | 5.26 | 5.35 | 5.23 | 0 | 0 | 0 | |
30/10/2014 |
5.26
|
1,500 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/10/2014 |
5.26
|
2,877 | 5.26 | 5.27 | 5.26 | 0 | 0 | 0 | |
28/10/2014 |
5.26
|
823 | 5.18 | 5.40 | 5.22 | 300 | 100 | 0.0 | |
27/10/2014 |
5.18
|
6,600 | 5.57 | 5.57 | 5.18 | 300 | 100 | 0.0 | |
24/10/2014 |
5.57
|
2,800 | 5.57 | 5.61 | 5.44 | 300 | 100 | 0.0 | |
23/10/2014 |
5.57
|
3,200 | 5.40 | 5.57 | 5.40 | 0 | 0 | 0 | |
22/10/2014 |
5.40
|
26,536 | 4.91 | 5.40 | 4.91 | 0 | 0 | 0 | |
21/10/2014 |
4.91
|
15,200 | 5.00 | 5.00 | 4.83 | 0 | 0 | 0 | |
20/10/2014 |
5.00
|
2,500 | 4.96 | 5.00 | 5.00 | 0 | 0 | 0 | |
17/10/2014 |
4.96
|
100 | 4.91 | 4.96 | 4.96 | 0 | 400 | -0.0 | |
16/10/2014 |
4.91
|
700 | 4.91 | 4.96 | 4.91 | 0 | 400 | -0.0 | |
15/10/2014 |
4.91
|
400 | 4.91 | 4.91 | 4.91 | 0 | 200 | -0.0 | |
14/10/2014 |
4.91
|
400 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 | |
13/10/2014 |
5.00
|
4,500 | 5.09 | 5.09 | 5.00 | 0 | 100 | -0.0 | |
10/10/2014 |
5.09
|
3,900 | 5.08 | 5.09 | 5.00 | 0 | 500 | -0.0 | |
09/10/2014 |
5.08
|
636 | 5.08 | 5.08 | 5.08 | 0 | 200 | -0.0 | |
08/10/2014 |
5.08
|
1,000 | 5.09 | 5.09 | 4.91 | 500 | 0 | 0.0 | |
07/10/2014 |
5.09
|
3,500 | 4.69 | 5.09 | 4.68 | 0 | 700 | -0.0 | |
06/10/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
03/10/2014 |
4.69
|
500 | 4.48 | 4.69 | 4.39 | 100 | 0 | 0.0 | |
02/10/2014 |
4.48
|
5,500 | 4.48 | 4.48 | 4.39 | 900 | 100 | 0.0 | |
01/10/2014 |
4.48
|
545 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
30/09/2014 |
4.68
|
2,600 | 4.68 | 4.68 | 4.68 | 0 | 500 | -0.0 | |
29/09/2014 |
4.68
|
655 | 4.26 | 4.68 | 4.56 | 0 | 0 | 0 | |
26/09/2014 |
4.26
|
3,100 | 4.21 | 4.30 | 4.21 | 0 | 100 | -0.0 | |
25/09/2014 |
4.21
|
2,500 | 4.12 | 4.21 | 4.04 | 0 | 300 | -0.0 | |
24/09/2014 |
4.12
|
400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
23/09/2014 |
4.12
|
1,100 | 3.77 | 4.12 | 3.60 | 0 | 0 | 0 | |
22/09/2014 |
3.77
|
400 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |