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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
7.19
|
3,959,870 | 6.72 | 7.19 | 6.86 | 0 | 0 | 0 | |
16/09/2014 |
6.72
|
644,770 | 6.70 | 6.72 | 6.60 | 0 | 50,000 | -1.9 | |
15/09/2014 |
6.70
|
1,231,440 | 6.75 | 6.86 | 6.70 | 200 | 50,000 | -1.9 | |
12/09/2014 |
6.75
|
690,460 | 6.79 | 6.82 | 6.72 | 0 | 0 | 0 | |
11/09/2014 |
6.79
|
834,440 | 6.81 | 6.93 | 6.77 | 1,050,000 | 1,050,000 | 0 | |
10/09/2014 |
6.81
|
649,240 | 6.63 | 6.81 | 6.51 | 0 | 0 | 0 | |
09/09/2014 |
6.63
|
2,387,940 | 6.81 | 7.00 | 6.42 | 511,670 | 200 | 20.1 | |
08/09/2014 |
6.81
|
692,170 | 6.72 | 6.86 | 6.75 | 0 | 0 | 0 | |
05/09/2014 |
6.72
|
742,750 | 6.65 | 6.74 | 6.62 | 0 | 0 | 0 | |
04/09/2014 |
6.65
|
1,127,710 | 6.72 | 6.75 | 6.63 | 0 | 0 | 0 | |
03/09/2014 |
6.72
|
898,660 | 6.77 | 6.88 | 6.72 | 0 | 0 | 0 | |
29/08/2014 |
6.77
|
826,780 | 6.79 | 6.86 | 6.70 | 0 | 0 | 0 | |
28/08/2014 |
6.79
|
1,434,960 | 6.53 | 6.84 | 6.51 | 0 | 0 | 0 | |
27/08/2014 |
6.53
|
1,152,910 | 6.44 | 6.56 | 6.41 | 0 | 0 | 0 | |
26/08/2014 |
6.44
|
939,000 | 6.41 | 6.51 | 6.39 | 0 | 0 | 0 | |
25/08/2014 |
6.41
|
1,235,090 | 6.32 | 6.51 | 6.36 | 0 | 0 | 0 | |
22/08/2014 |
6.32
|
891,820 | 6.30 | 6.41 | 6.30 | 0 | 0 | 0 | |
21/08/2014 |
6.30
|
1,695,420 | 6.20 | 6.42 | 6.20 | 0 | 0 | 0 | |
20/08/2014 |
6.20
|
349,870 | 6.22 | 6.29 | 6.20 | 0 | 0 | 0 | |
19/08/2014 |
6.22
|
1,150,410 | 6.23 | 6.37 | 6.20 | 0 | 0 | 0 | |
18/08/2014 |
6.23
|
1,589,890 | 6.08 | 6.30 | 6.06 | 0 | 0 | 0 | |
15/08/2014 |
6.08
|
521,200 | 6.10 | 6.11 | 6.04 | 0 | 0 | 0 | |
14/08/2014 |
6.10
|
939,790 | 6.04 | 6.18 | 6.06 | 0 | 0 | 0 | |
13/08/2014 |
6.04
|
628,650 | 5.90 | 6.04 | 5.87 | 0 | 0 | 0 | |
12/08/2014 |
5.90
|
389,620 | 5.90 | 5.97 | 5.89 | 0 | 0 | 0 | |
11/08/2014 |
5.90
|
364,590 | 5.92 | 5.96 | 5.89 | 45,220 | 30,000 | 0.5 | |
08/08/2014 |
5.92
|
629,950 | 6.01 | 6.04 | 5.92 | 0 | 0 | 0 | |
07/08/2014 |
6.01
|
354,890 | 6.03 | 6.03 | 5.92 | 10 | 0 | 0.0 | |
06/08/2014 |
6.03
|
403,610 | 6.01 | 6.08 | 5.99 | 0 | 0 | 0 | |
05/08/2014 |
6.01
|
564,960 | 5.94 | 6.01 | 5.94 | 0 | 15,130 | -0.5 | |
04/08/2014 |
5.94
|
737,540 | 5.85 | 5.97 | 5.82 | 0 | 0 | 0 | |
01/08/2014 |
5.85
|
633,450 | 5.94 | 5.96 | 5.56 | 500 | 100 | 0.0 | |
31/07/2014 |
5.94
|
609,370 | 5.92 | 5.99 | 5.90 | 0 | 0 | 0 | |
30/07/2014 |
5.92
|
585,620 | 5.90 | 6.03 | 5.90 | 0 | 0 | 0 | |
29/07/2014 |
5.90
|
623,190 | 5.90 | 5.94 | 5.85 | 1,300 | 0 | 0.0 | |
28/07/2014 |
5.90
|
1,207,240 | 6.10 | 6.10 | 5.89 | 420 | 500 | -0.0 | |
25/07/2014 |
6.10
|
527,800 | 6.20 | 6.27 | 6.10 | 100,050 | 100,000 | 0.0 | |
24/07/2014 |
6.20
|
485,700 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 | |
23/07/2014 |
6.15
|
808,540 | 6.20 | 6.25 | 6.15 | 0 | 1,300 | -0.0 | |
22/07/2014 |
6.20
|
904,010 | 6.27 | 6.30 | 6.16 | 0 | 200 | -0.0 | |
21/07/2014 |
6.27
|
699,250 | 6.34 | 6.42 | 6.25 | 0 | 0 | 0 | |
18/07/2014 |
6.34
|
1,000,270 | 6.30 | 6.41 | 6.27 | 0 | 270 | -0.0 | |
17/07/2014 |
6.30
|
914,120 | 6.27 | 6.36 | 6.22 | 0 | 0 | 0 | |
16/07/2014 |
6.27
|
882,970 | 6.32 | 6.48 | 6.27 | 930 | 0 | 0.0 | |
15/07/2014 |
6.32
|
1,256,030 | 6.06 | 6.32 | 6.10 | 0 | 0 | 0 | |
14/07/2014 |
6.06
|
706,700 | 6.04 | 6.10 | 5.97 | 0 | 0 | 0 | |
11/07/2014 |
6.04
|
1,093,110 | 6.13 | 6.15 | 6.01 | 1,000 | 0 | 0.0 | |
10/07/2014 |
6.13
|
1,392,870 | 6.29 | 6.29 | 6.08 | 15,600 | 700 | 0.5 | |
09/07/2014 |
6.29
|
596,860 | 6.27 | 6.36 | 6.27 | 60,000 | 0 | 2.2 | |
08/07/2014 |
6.27
|
907,950 | 6.32 | 6.32 | 6.23 | 250,000 | 250,100 | -0.0 | |
07/07/2014 |
6.32
|
402,380 | 6.37 | 6.41 | 6.29 | 0 | 1,130 | -0.0 | |
04/07/2014 |
6.37
|
1,122,170 | 6.42 | 6.42 | 6.32 | 0 | 15,600 | -0.6 | |
03/07/2014 |
6.42
|
647,070 | 6.32 | 6.48 | 6.34 | 0 | 60,000 | -2.2 | |
02/07/2014 |
6.32
|
492,510 | 6.23 | 6.39 | 6.23 | 260,000 | 260,000 | 0 | |
01/07/2014 |
6.23
|
816,470 | 6.22 | 6.32 | 6.20 | 140,000 | 140,000 | 0 | |
30/06/2014 |
6.22
|
436,730 | 6.20 | 6.29 | 6.16 | 250,000 | 250,000 | 0 | |
27/06/2014 |
6.20
|
450,920 | 6.23 | 6.27 | 6.18 | 50,000 | 50,000 | 0 | |
26/06/2014 |
6.23
|
638,990 | 6.25 | 6.32 | 6.23 | 0 | 0 | 0 | |
25/06/2014 |
6.25
|
616,030 | 6.23 | 6.34 | 6.23 | 11,960 | 0 | 0.4 | |
24/06/2014 |
6.23
|
876,660 | 6.16 | 6.23 | 6.08 | 126,300 | 126,300 | 0 | |
23/06/2014 |
6.16
|
469,510 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 | |
20/06/2014 |
6.25
|
853,490 | 6.15 | 6.41 | 6.16 | 0 | 0 | 0 | |
19/06/2014 |
6.15
|
1,689,940 | 6.13 | 6.16 | 5.82 | 0 | 11,960 | -0.4 | |
18/06/2014 |
6.13
|
912,520 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 | |
17/06/2014 |
6.18
|
1,134,840 | 5.89 | 6.25 | 5.89 | 0 | 0 | 0 | |
16/06/2014 |
5.89
|
805,400 | 5.89 | 5.99 | 5.87 | 0 | 0 | 0 | |
13/06/2014 |
5.89
|
565,440 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 | |
12/06/2014 |
5.94
|
988,250 | 5.94 | 6.03 | 5.87 | 0 | 0 | 0 | |
11/06/2014 |
5.94
|
1,256,350 | 5.64 | 5.94 | 5.66 | 0 | 0 | 0 | |
10/06/2014 |
5.64
|
1,585,320 | 5.90 | 5.90 | 5.64 | 500 | 0 | 0.0 | |
09/06/2014 |
5.90
|
1,937,500 | 5.57 | 5.96 | 5.80 | 0 | 0 | 0 | |
06/06/2014 |
5.57
|
1,333,710 | 5.21 | 5.57 | 5.23 | 0 | 0 | 0 | |
05/06/2014 |
5.21
|
962,760 | 5.05 | 5.26 | 4.95 | 61,600 | 20,000 | 1.2 | |
04/06/2014 |
5.05
|
1,085,550 | 5.28 | 5.30 | 5.02 | 44,500 | 20,500 | 0.7 | |
03/06/2014 |
5.28
|
535,560 | 5.21 | 5.31 | 5.19 | 20,000 | 0 | 0.6 | |
02/06/2014 |
5.21
|
1,840,180 | 5.42 | 5.42 | 5.21 | 60,000 | 0 | 1.8 | |
30/05/2014 |
5.42
|
1,801,300 | 5.35 | 5.52 | 5.28 | 0 | 41,600 | -1.3 | |
29/05/2014 |
5.35
|
1,230,810 | 5.37 | 5.56 | 5.28 | 0 | 24,500 | -0.8 | |
28/05/2014 |
5.37
|
1,543,170 | 5.14 | 5.37 | 5.21 | 0 | 20,000 | -0.6 | |
27/05/2014 |
5.14
|
1,670,560 | 4.84 | 5.14 | 4.86 | 0 | 60,000 | -1.7 | |
26/05/2014 |
4.84
|
390,840 | 4.84 | 4.90 | 4.71 | 0 | 0 | 0 | |
23/05/2014 |
4.84
|
698,830 | 4.86 | 4.91 | 4.74 | 0 | 0 | 0 | |
22/05/2014 |
4.86
|
1,397,740 | 5.02 | 5.07 | 4.86 | 40,000 | 0 | 1.2 | |
21/05/2014 |
5.02
|
782,940 | 4.84 | 5.04 | 4.76 | 450 | 0 | 0.0 | |
20/05/2014 |
4.84
|
1,162,350 | 4.81 | 4.90 | 4.69 | 0 | 0 | 0 | |
19/05/2014 |
4.81
|
1,017,940 | 4.64 | 4.88 | 4.57 | 0 | 0 | 0 | |
16/05/2014 |
4.64
|
1,177,040 | 4.34 | 4.64 | 4.39 | 42,740 | 40,000 | 0.1 | |
15/05/2014 |
4.34
|
2,354,580 | 4.34 | 4.64 | 4.17 | 0 | 450 | -0.0 | |
14/05/2014 |
4.34
|
1,065,770 | 4.06 | 4.34 | 3.99 | 0 | 0 | 0 | |
13/05/2014 |
4.06
|
1,813,320 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 | |
12/05/2014 |
4.36
|
810,660 | 4.67 | 4.67 | 4.36 | 0 | 42,740 | -1.1 | |
09/05/2014 |
4.67
|
1,721,570 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
08/05/2014 |
4.76
|
1,583,140 | 5.11 | 5.11 | 4.76 | 184,860 | 0 | 5.1 | |
07/05/2014 |
5.11
|
431,780 | 5.11 | 5.19 | 5.04 | 72,740 | 0 | 2.1 | |
06/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/05/2014 |
5.11
|
1,198,700 | 5.14 | 5.21 | 4.83 | 145,300 | 0 | 4.2 | |
05/05/2014 |
5.14
|
1,407,660 | 5.52 | 5.59 | 5.14 | 27,300 | 0 | 0.9 | |
29/04/2014 |
5.52
|
316,620 | 5.52 | 5.52 | 5.46 | 0 | 30,120 | -1.0 | |
28/04/2014 |
5.52
|
624,580 | 5.62 | 5.64 | 5.52 | 30,100 | 221,780 | -6.4 | |
25/04/2014 |
5.62
|
1,193,320 | 5.59 | 5.69 | 5.57 | 22,000 | 201,000 | -6.1 | |
24/04/2014 |
5.59
|
491,310 | 5.59 | 5.71 | 5.49 | 0 | 27,300 | -0.9 |