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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2015 |
4.81
|
1,260 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 | |
19/01/2015 |
4.81
|
104,210 | 4.57 | 4.81 | 4.34 | 0 | 0 | 0 | |
16/01/2015 |
4.57
|
70 | 4.53 | 4.72 | 4.57 | 0 | 0 | 0 | |
15/01/2015 |
4.53
|
5,090 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 | |
14/01/2015 |
4.53
|
3,590 | 4.72 | 4.81 | 4.53 | 0 | 0 | 0 | |
13/01/2015 |
4.72
|
3,970 | 4.53 | 4.81 | 4.53 | 1,250 | 0 | 0.0 | |
12/01/2015 |
4.53
|
8,470 | 4.76 | 4.81 | 4.53 | 5,050 | 0 | 0.1 | |
09/01/2015 |
4.76
|
1,200 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 | |
08/01/2015 |
4.76
|
270 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
07/01/2015 |
4.86
|
200 | 4.72 | 4.86 | 4.86 | 0 | 0 | 0 | |
06/01/2015 |
4.72
|
2,030 | 4.67 | 4.90 | 4.72 | 1,520 | 0 | 0.0 | |
05/01/2015 |
4.67
|
3,480 | 5.00 | 5.05 | 4.67 | 0 | 0 | 0 | |
31/12/2014 |
5.00
|
10,000 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
30/12/2014 |
5.09
|
19,510 | 4.90 | 5.09 | 5.05 | 0 | 0 | 0 | |
29/12/2014 |
4.90
|
19,600 | 4.76 | 5.05 | 4.81 | 1,000 | 0 | 0.0 | |
26/12/2014 |
4.76
|
27,500 | 4.48 | 4.76 | 4.72 | 0 | 0 | 0 | |
25/12/2014 |
4.48
|
18,550 | 4.76 | 5.09 | 4.48 | 0 | 0 | 0 | |
24/12/2014 |
4.76
|
1,620 | 4.62 | 4.76 | 4.72 | 0 | 0 | 0 | |
23/12/2014 |
4.62
|
1,420 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
22/12/2014 |
4.72
|
20 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
19/12/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/12/2014 |
4.72
|
1,260 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 | |
17/12/2014 |
4.76
|
17,110 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 | |
16/12/2014 |
4.76
|
690 | 4.81 | 4.86 | 4.72 | 0 | 0 | 0 | |
15/12/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/12/2014 |
4.81
|
9,000 | 4.72 | 4.90 | 4.81 | 0 | 0 | 0 | |
12/12/2014 |
4.72
|
12,780 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 | |
11/12/2014 |
4.89
|
17,410 | 4.76 | 4.94 | 4.85 | 0 | 0 | 0 | |
10/12/2014 |
4.76
|
2,520 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 | |
09/12/2014 |
4.72
|
3,660 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 | |
08/12/2014 |
4.72
|
11,860 | 4.67 | 4.89 | 4.72 | 9,000 | 0 | 0.1 | |
05/12/2014 |
4.67
|
27,550 | 4.72 | 4.94 | 4.63 | 26,610 | 0 | 0.3 | |
04/12/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
03/12/2014 |
4.72
|
7,260 | 4.49 | 4.72 | 4.58 | 0 | 0 | 0 | |
02/12/2014 |
4.49
|
10 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
01/12/2014 |
4.63
|
24,390 | 4.67 | 4.67 | 4.54 | 0 | 0 | 0 | |
28/11/2014 |
4.67
|
1,110 | 4.49 | 4.67 | 4.27 | 0 | 0 | 0 | |
27/11/2014 |
4.49
|
640 | 4.49 | 4.49 | 4.49 | 0 | 640 | -0.0 | |
26/11/2014 |
4.49
|
8,010 | 4.58 | 4.67 | 4.49 | 3,000 | 0 | 0.0 | |
25/11/2014 |
4.58
|
30 | 4.40 | 4.67 | 4.49 | 0 | 0 | 0 | |
24/11/2014 |
4.40
|
220 | 4.67 | 4.67 | 4.40 | 0 | 0 | 0 | |
21/11/2014 |
4.67
|
30 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 | |
20/11/2014 |
4.63
|
7,660 | 4.58 | 4.63 | 4.49 | 0 | 5,060 | -0.1 | |
19/11/2014 |
4.58
|
3,430 | 4.63 | 4.67 | 4.58 | 0 | 3,400 | -0.0 | |
18/11/2014 |
4.63
|
173,020 | 4.45 | 4.67 | 4.54 | 0 | 22,000 | -0.2 | |
17/11/2014 |
4.45
|
16,260 | 4.54 | 4.54 | 4.45 | 0 | 10,000 | -0.1 | |
14/11/2014 |
4.54
|
520 | 4.58 | 4.63 | 4.49 | 0 | 0 | 0 | |
13/11/2014 |
4.58
|
5,730 | 4.58 | 4.63 | 4.49 | 0 | 0 | 0 | |
12/11/2014 |
4.58
|
610 | 4.63 | 4.67 | 4.58 | 0 | 0 | 0 | |
11/11/2014 |
4.63
|
10 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
10/11/2014 |
4.63
|
6,910 | 4.54 | 4.63 | 4.49 | 0 | 0 | 0 | |
07/11/2014 |
4.54
|
6,310 | 4.49 | 4.63 | 4.49 | 0 | 0 | 0 | |
06/11/2014 |
4.49
|
2,900 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
05/11/2014 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/11/2014 |
4.63
|
3,610 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 | |
03/11/2014 |
4.63
|
20 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/10/2014 |
4.54
|
85,600 | 4.27 | 4.54 | 4.22 | 0 | 0 | 0 | |
30/10/2014 |
4.27
|
6,510 | 4.36 | 4.49 | 4.27 | 500 | 0 | 0.0 | |
29/10/2014 |
4.36
|
550 | 4.45 | 4.58 | 4.36 | 0 | 0 | 0 | |
28/10/2014 |
4.45
|
11,510 | 4.36 | 4.63 | 4.27 | 0 | 2,000 | -0.0 | |
27/10/2014 |
4.36
|
230 | 4.49 | 4.63 | 4.36 | 0 | 0 | 0 | |
24/10/2014 |
4.49
|
4,110 | 4.49 | 4.58 | 4.40 | 0 | 0 | 0 | |
23/10/2014 |
4.49
|
30 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 | |
22/10/2014 |
4.58
|
14,000 | 4.58 | 4.58 | 4.58 | 8,200 | 0 | 0.1 | |
21/10/2014 |
4.58
|
11,010 | 4.63 | 4.67 | 4.58 | 1,010 | 0 | 0.0 | |
20/10/2014 |
4.63
|
40 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 | |
17/10/2014 |
4.80
|
2,010 | 4.76 | 4.80 | 4.58 | 0 | 0 | 0 | |
16/10/2014 |
4.76
|
7,970 | 4.89 | 4.89 | 4.67 | 2,200 | 100 | 0.0 | |
15/10/2014 |
4.89
|
10 | 4.67 | 4.89 | 4.89 | 0 | 0 | 0 | |
14/10/2014 |
4.67
|
9,540 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 | |
13/10/2014 |
4.76
|
300 | 4.72 | 4.76 | 4.76 | 300 | 0 | 0.0 | |
10/10/2014 |
4.72
|
1,880 | 4.85 | 4.85 | 4.72 | 1,510 | 0 | 0.0 | |
09/10/2014 |
4.85
|
5,000 | 4.76 | 4.85 | 4.72 | 2,000 | 0 | 0.0 | |
08/10/2014 |
4.76
|
3,160 | 4.67 | 4.76 | 4.63 | 0 | 0 | 0 | |
07/10/2014 |
4.67
|
10,040 | 4.76 | 4.94 | 4.67 | 0 | 0 | 0 | |
06/10/2014 |
4.76
|
9,810 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 | |
03/10/2014 |
4.76
|
2,170 | 4.80 | 4.85 | 4.76 | 0 | 1,000 | -0.0 | |
02/10/2014 |
4.80
|
3,010 | 4.80 | 4.80 | 4.63 | 300 | 0 | 0.0 | |
01/10/2014 |
4.80
|
107,150 | 4.54 | 4.80 | 4.58 | 9,300 | 0 | 0.1 | |
30/09/2014 |
4.54
|
190 | 4.54 | 4.76 | 4.45 | 0 | 0 | 0 | |
29/09/2014 |
4.54
|
8,540 | 4.58 | 4.76 | 4.54 | 0 | 0 | 0 | |
26/09/2014 |
4.58
|
20,010 | 4.58 | 4.85 | 4.58 | 0 | 0 | 0 | |
25/09/2014 |
4.58
|
610 | 4.63 | 4.80 | 4.58 | 0 | 0 | 0 | |
24/09/2014 |
4.63
|
11,380 | 4.89 | 5.07 | 4.58 | 0 | 0 | 0 | |
23/09/2014 |
4.89
|
10 | 4.63 | 4.89 | 4.89 | 0 | 0 | 0 | |
22/09/2014 |
4.63
|
9,970 | 4.72 | 4.72 | 4.63 | 4,000 | 0 | 0.0 | |
19/09/2014 |
4.72
|
30,200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/09/2014 |
4.72
|
46,850 | 4.72 | 4.72 | 4.63 | 1,000 | 0 | 0.0 | |
17/09/2014 |
4.72
|
29,890 | 4.72 | 4.85 | 4.72 | 0 | 0 | 0 | |
16/09/2014 |
4.72
|
8,470 | 4.72 | 4.72 | 4.54 | 2,000 | 0 | 0.0 | |
15/09/2014 |
4.72
|
31,110 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
12/09/2014 |
4.72
|
520 | 4.72 | 4.94 | 4.58 | 0 | 0 | 0 | |
11/09/2014 |
4.72
|
2,710 | 4.67 | 4.72 | 4.58 | 0 | 0 | 0 | |
10/09/2014 |
4.67
|
6,420 | 4.58 | 4.67 | 4.40 | 0 | 0 | 0 | |
09/09/2014 |
4.58
|
65,360 | 4.85 | 4.85 | 4.58 | 0 | 5,210 | -0.1 | |
08/09/2014 |
4.85
|
114,200 | 4.58 | 4.85 | 4.49 | 0 | 0 | 0 | |
05/09/2014 |
4.58
|
50,050 | 4.45 | 4.58 | 4.45 | 0 | 0 | 0 | |
04/09/2014 |
4.45
|
16,960 | 4.49 | 4.49 | 4.22 | 2,000 | 0 | 0.0 | |
03/09/2014 |
4.49
|
157,600 | 4.22 | 4.49 | 4.22 | 0 | 0 | 0 | |
29/08/2014 |
4.22
|
13,960 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 | |
28/08/2014 |
4.22
|
17,170 | 4.27 | 4.27 | 4.22 | 0 | 4,130 | -0.0 |