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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.03
|
2,850 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
05/02/2015 |
4.99
|
16,130 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 | |
04/02/2015 |
4.99
|
4,910 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
03/02/2015 |
5.03
|
112,630 | 5.03 | 5.03 | 4.91 | 200 | 0 | 0.0 | |
02/02/2015 |
5.03
|
28,630 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
30/01/2015 |
4.99
|
52,920 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
29/01/2015 |
4.99
|
33,490 | 4.99 | 5.03 | 4.99 | 0 | 2,000 | -0.0 | |
28/01/2015 |
4.99
|
45,950 | 4.99 | 4.99 | 4.99 | 2,800 | 180 | 0.0 | |
27/01/2015 |
4.99
|
34,220 | 5.03 | 5.03 | 4.95 | 0 | 20 | -0.0 | |
26/01/2015 |
5.03
|
21,800 | 4.95 | 5.03 | 4.99 | 0 | 0 | 0 | |
23/01/2015 |
4.95
|
10,850 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/01/2015 |
4.95
|
12,080 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 | |
21/01/2015 |
4.91
|
16,100 | 4.87 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/01/2015 |
4.87
|
61,670 | 4.91 | 4.99 | 4.84 | 0 | 10 | -0.0 | |
19/01/2015 |
4.91
|
60,760 | 4.87 | 4.99 | 4.84 | 700 | 0 | 0.0 | |
16/01/2015 |
4.87
|
66,500 | 4.95 | 4.99 | 4.84 | 0 | 0 | 0 | |
15/01/2015 |
4.95
|
25,670 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 | |
14/01/2015 |
4.87
|
16,150 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 | |
13/01/2015 |
4.99
|
16,660 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 | |
12/01/2015 |
4.91
|
86,610 | 4.99 | 5.06 | 4.91 | 0 | 0 | 0 | |
09/01/2015 |
4.99
|
5,580 | 4.91 | 5.06 | 4.95 | 0 | 0 | 0 | |
08/01/2015 |
4.91
|
20,940 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 | |
07/01/2015 |
4.91
|
30,740 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 | |
06/01/2015 |
5.06
|
1,960 | 4.91 | 5.06 | 4.91 | 200 | 0 | 0.0 | |
05/01/2015 |
4.91
|
24,340 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 | |
31/12/2014 |
5.14
|
153,180 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 | |
30/12/2014 |
5.10
|
29,340 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 | |
29/12/2014 |
5.10
|
169,180 | 5.10 | 5.18 | 5.06 | 0 | 0 | 0 | |
26/12/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/12/2014 |
5.10
|
66,570 | 5.14 | 5.29 | 4.84 | 5,000 | 0 | 0.1 | |
25/12/2014 |
5.14
|
18,540 | 5.14 | 5.14 | 5.10 | 0 | 3,370 | -0.0 | |
24/12/2014 |
5.14
|
50,430 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 | |
23/12/2014 |
5.17
|
25,220 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 | |
22/12/2014 |
5.17
|
44,840 | 5.10 | 5.17 | 5.10 | 0 | 210 | -0.0 | |
19/12/2014 |
5.10
|
34,050 | 5.07 | 5.10 | 5.07 | 2,800 | 0 | 0.0 | |
18/12/2014 |
5.07
|
135,180 | 5.03 | 5.14 | 5.03 | 0 | 0 | 0 | |
17/12/2014 |
5.03
|
185,440 | 5.14 | 5.14 | 4.93 | 0 | 0 | 0 | |
16/12/2014 |
5.14
|
179,340 | 5.17 | 5.21 | 5.14 | 0 | 0 | 0 | |
15/12/2014 |
5.17
|
53,440 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 | |
12/12/2014 |
5.21
|
69,410 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 | |
11/12/2014 |
5.24
|
120,040 | 5.24 | 5.28 | 5.17 | 0 | 0 | 0 | |
10/12/2014 |
5.24
|
97,180 | 5.17 | 5.24 | 5.07 | 0 | 19,000 | -0.3 | |
09/12/2014 |
5.17
|
657,400 | 5.28 | 5.28 | 5.14 | 0 | 441,000 | -6.5 | |
08/12/2014 |
5.28
|
352,820 | 5.28 | 5.35 | 5.28 | 0 | 0 | 0 | |
05/12/2014 |
5.28
|
110,970 | 5.31 | 5.31 | 5.21 | 0 | 0 | 0 | |
04/12/2014 |
5.31
|
194,940 | 5.28 | 5.31 | 5.28 | 0 | 0 | 0 | |
03/12/2014 |
5.28
|
225,190 | 5.24 | 5.28 | 5.21 | 0 | 10,000 | -0.2 | |
02/12/2014 |
5.24
|
214,080 | 5.10 | 5.24 | 5.14 | 0 | 0 | 0 | |
01/12/2014 |
5.10
|
26,580 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
28/11/2014 |
5.17
|
65,130 | 5.14 | 5.17 | 5.10 | 0 | 0 | 0 | |
27/11/2014 |
5.14
|
58,000 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 | |
26/11/2014 |
5.10
|
71,850 | 5.14 | 5.17 | 5.10 | 0 | 0 | 0 | |
25/11/2014 |
5.14
|
18,640 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 | |
24/11/2014 |
5.14
|
39,990 | 5.17 | 5.17 | 5.07 | 2,000 | 1,600 | 0.0 | |
21/11/2014 |
5.17
|
47,440 | 5.24 | 5.24 | 5.17 | 0 | 2,000 | -0.0 | |
20/11/2014 |
5.24
|
79,120 | 5.21 | 5.24 | 5.14 | 0 | 0 | 0 | |
19/11/2014 |
5.21
|
123,420 | 5.21 | 5.24 | 5.17 | 0 | 0 | 0 | |
18/11/2014 |
5.21
|
202,700 | 5.21 | 5.24 | 5.21 | 0 | 0 | 0 | |
17/11/2014 |
5.21
|
266,510 | 5.17 | 5.24 | 5.14 | 0 | 1,600 | -0.0 | |
14/11/2014 |
5.17
|
11,060 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 | |
13/11/2014 |
5.17
|
68,380 | 5.21 | 5.28 | 5.17 | 0 | 0 | 0 | |
12/11/2014 |
5.21
|
253,140 | 5.14 | 5.24 | 5.17 | 0 | 0 | 0 | |
11/11/2014 |
5.14
|
99,860 | 5.10 | 5.21 | 5.10 | 0 | 0 | 0 | |
10/11/2014 |
5.10
|
291,880 | 5.10 | 5.21 | 5.10 | 0 | 0 | 0 | |
07/11/2014 |
5.10
|
112,460 | 5.10 | 5.10 | 5.07 | 0 | 0 | 0 | |
06/11/2014 |
5.10
|
120,760 | 5.10 | 5.10 | 5.07 | 0 | 20 | -0.0 | |
05/11/2014 |
5.10
|
219,110 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 | |
04/11/2014 |
5.07
|
153,940 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 | |
03/11/2014 |
5.10
|
69,880 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 | |
31/10/2014 |
5.07
|
64,380 | 5.00 | 5.07 | 4.97 | 0 | 0 | 0 | |
30/10/2014 |
5.00
|
224,250 | 5.03 | 5.07 | 5.00 | 0 | 0 | 0 | |
29/10/2014 |
5.03
|
100,380 | 4.90 | 5.03 | 4.93 | 0 | 0 | 0 | |
28/10/2014 |
4.90
|
200,800 | 4.86 | 4.90 | 4.76 | 0 | 500 | -0.0 | |
27/10/2014 |
4.86
|
100,390 | 5.00 | 5.03 | 4.86 | 0 | 0 | 0 | |
24/10/2014 |
5.00
|
64,310 | 5.03 | 5.03 | 5.00 | 2,000 | 0 | 0.0 | |
23/10/2014 |
5.03
|
40,620 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
22/10/2014 |
5.10
|
113,090 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 | |
21/10/2014 |
5.03
|
73,300 | 5.03 | 5.07 | 5.03 | 0 | 0 | 0 | |
20/10/2014 |
5.03
|
56,490 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 | |
17/10/2014 |
5.00
|
103,410 | 4.93 | 5.03 | 4.93 | 0 | 0 | 0 | |
16/10/2014 |
4.93
|
311,840 | 5.14 | 5.17 | 4.93 | 0 | 0 | 0 | |
15/10/2014 |
5.14
|
314,000 | 5.14 | 5.21 | 5.14 | 0 | 0 | 0 | |
14/10/2014 |
5.14
|
283,340 | 5.17 | 5.24 | 5.14 | 0 | 0 | 0 | |
13/10/2014 |
5.17
|
190,030 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 | |
10/10/2014 |
5.24
|
236,410 | 5.24 | 5.28 | 5.17 | 0 | 0 | 0 | |
09/10/2014 |
5.24
|
68,470 | 5.21 | 5.31 | 5.21 | 0 | 0 | 0 | |
08/10/2014 |
5.21
|
221,910 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
07/10/2014 |
5.35
|
408,820 | 5.21 | 5.35 | 5.21 | 0 | 6,560 | -0.1 | |
06/10/2014 |
5.21
|
270,970 | 5.10 | 5.24 | 5.14 | 0 | 0 | 0 | |
03/10/2014 |
5.10
|
261,080 | 5.03 | 5.17 | 5.03 | 90 | 0 | 0.0 | |
02/10/2014 |
5.03
|
203,960 | 5.03 | 5.07 | 5.00 | 650 | 0 | 0.0 | |
01/10/2014 |
5.03
|
237,700 | 5.00 | 5.10 | 5.03 | 0 | 0 | 0 | |
30/09/2014 |
5.00
|
200,420 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
29/09/2014 |
5.03
|
97,660 | 5.03 | 5.10 | 5.00 | 0 | 0 | 0 | |
26/09/2014 |
5.03
|
516,870 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
25/09/2014 |
5.10
|
179,440 | 5.07 | 5.10 | 4.97 | 0 | 0 | 0 | |
24/09/2014 |
5.07
|
344,800 | 5.03 | 5.07 | 4.97 | 0 | 0 | 0 | |
23/09/2014 |
5.03
|
394,960 | 5.03 | 5.07 | 5.00 | 0 | 0 | 0 | |
22/09/2014 |
5.03
|
487,490 | 5.10 | 5.17 | 5.00 | 0 | 0 | 0 | |
19/09/2014 |
5.10
|
289,470 | 5.00 | 5.14 | 5.00 | 0 | 0 | 0 | |
18/09/2014 |
5.00
|
795,060 | 5.31 | 5.31 | 5.00 | 500 | 0 | 0.0 |