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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
4.72
|
5,500 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
18/09/2014 |
4.76
|
18,200 | 4.63 | 4.76 | 4.67 | 0 | 0 | 0 | |
17/09/2014 |
4.63
|
10,500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
16/09/2014 |
4.63
|
23,600 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 | |
15/09/2014 |
4.67
|
6,000 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 | |
12/09/2014 |
4.63
|
4,500 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 | |
11/09/2014 |
4.72
|
10,000 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 | |
10/09/2014 |
4.63
|
25,300 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 | |
09/09/2014 |
4.67
|
52,300 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 | |
08/09/2014 |
4.72
|
16,300 | 4.63 | 4.76 | 4.72 | 0 | 0 | 0 | |
05/09/2014 |
4.63
|
600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/09/2014 |
4.63
|
80,100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
03/09/2014 |
4.63
|
14,300 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/08/2014 |
4.63
|
300 | 4.59 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/08/2014 |
4.59
|
14,200 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 | |
27/08/2014 |
4.59
|
2,200 | 4.42 | 4.67 | 4.59 | 0 | 0 | 0 | |
26/08/2014 |
4.42
|
500 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 | |
25/08/2014 |
4.63
|
22,400 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 | |
22/08/2014 |
4.63
|
58,600 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 | |
21/08/2014 |
4.67
|
27,200 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 | |
20/08/2014 |
4.63
|
79,000 | 4.59 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/08/2014 |
4.59
|
78,000 | 4.55 | 4.59 | 4.12 | 0 | 0 | 0 | |
18/08/2014 |
4.55
|
800 | 4.50 | 4.59 | 4.55 | 0 | 0 | 0 | |
15/08/2014 |
4.50
|
62,100 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 | |
14/08/2014 |
4.63
|
48,600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/08/2014 |
4.63
|
8,800 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 | |
12/08/2014 |
4.63
|
85,900 | 4.55 | 4.63 | 4.50 | 0 | 0 | 0 | |
11/08/2014 |
4.55
|
100 | 4.50 | 4.55 | 4.55 | 0 | 0 | 0 | |
08/08/2014 |
4.50
|
3,100 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 | |
07/08/2014 |
4.55
|
6,500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
06/08/2014 |
4.55
|
2,800 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 | |
05/08/2014 |
4.55
|
30,800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
04/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
01/08/2014 |
4.55
|
38,200 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 | |
31/07/2014 |
4.55
|
18,700 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 | |
30/07/2014 |
4.63
|
1,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/07/2014 |
4.63
|
400 | 4.50 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/07/2014 |
4.50
|
10,400 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 | |
25/07/2014 |
4.63
|
19,000 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 | |
24/07/2014 |
4.67
|
3,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
23/07/2014 |
4.67
|
1,500 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 | |
22/07/2014 |
4.72
|
32,700 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 | |
21/07/2014 |
4.72
|
12,300 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
18/07/2014 |
4.76
|
36,700 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
17/07/2014 |
4.76
|
14,600 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 | |
16/07/2014 |
4.80
|
83,800 | 4.80 | 4.85 | 4.80 | 0 | 0 | 0 | |
15/07/2014 |
4.80
|
14,100 | 4.67 | 4.80 | 4.67 | 0 | 0 | 0 | |
14/07/2014 |
4.67
|
17,000 | 4.55 | 4.67 | 4.59 | 0 | 0 | 0 | |
11/07/2014 |
4.55
|
2,700 | 4.50 | 4.55 | 4.50 | 0 | 0 | 0 | |
10/07/2014 |
4.50
|
35,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
09/07/2014 |
4.55
|
4,600 | 4.59 | 4.67 | 4.46 | 0 | 0 | 0 | |
08/07/2014 |
4.59
|
46,800 | 4.46 | 4.59 | 4.42 | 0 | 0 | 0 | |
07/07/2014 |
4.46
|
27,500 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 | |
04/07/2014 |
4.42
|
11,500 | 4.46 | 4.46 | 4.42 | 0 | 0 | 0 | |
03/07/2014 |
4.46
|
19,200 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
02/07/2014 |
4.55
|
31,800 | 4.37 | 4.55 | 4.33 | 0 | 0 | 0 | |
01/07/2014 |
4.37
|
16,600 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 | |
30/06/2014 |
4.37
|
118,000 | 4.33 | 4.37 | 4.33 | 0 | 0 | 0 | |
27/06/2014 |
4.33
|
19,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
26/06/2014 |
4.33
|
11,000 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 | |
25/06/2014 |
4.25
|
38,100 | 4.20 | 4.42 | 4.16 | 0 | 0 | 0 | |
24/06/2014 |
4.20
|
500 | 4.16 | 4.20 | 4.20 | 0 | 0 | 0 | |
23/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
20/06/2014 |
4.16
|
6,000 | 4.25 | 4.29 | 4.16 | 0 | 0 | 0 | |
19/06/2014 |
4.25
|
18,500 | 4.12 | 4.29 | 4.25 | 0 | 0 | 0 | |
18/06/2014 |
4.12
|
5,600 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 | |
17/06/2014 |
4.33
|
20,200 | 4.20 | 4.42 | 4.20 | 0 | 0 | 0 | |
16/06/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/06/2014 |
4.20
|
1,900 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
12/06/2014 |
4.20
|
500 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/06/2014 |
4.12
|
1,000 | 4.07 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/06/2014 |
4.07
|
12,600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
09/06/2014 |
4.07
|
4,300 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 | |
06/06/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
05/06/2014 |
4.12
|
16,000 | 4.07 | 4.12 | 4.07 | 0 | 0 | 0 | |
04/06/2014 |
4.07
|
34,900 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 | |
03/06/2014 |
4.07
|
22,500 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 | |
02/06/2014 |
4.07
|
45,500 | 4.12 | 4.20 | 4.07 | 0 | 0 | 0 | |
30/05/2014 |
4.12
|
18,300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
29/05/2014 |
4.12
|
56,724 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 | |
28/05/2014 |
4.12
|
14,000 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 | |
27/05/2014 |
4.16
|
25,500 | 4.07 | 4.20 | 4.03 | 0 | 0 | 0 | |
26/05/2014 |
4.07
|
20,900 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 | |
23/05/2014 |
4.12
|
24,000 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
22/05/2014 |
4.20
|
19,000 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 | |
21/05/2014 |
4.12
|
9,200 | 4.16 | 4.25 | 4.07 | 0 | 0 | 0 | |
20/05/2014 |
4.16
|
10,700 | 4.12 | 4.16 | 4.03 | 0 | 0 | 0 | |
19/05/2014 |
4.12
|
6,100 | 3.86 | 4.20 | 3.86 | 0 | 0 | 0 | |
16/05/2014 |
3.86
|
6,600 | 3.82 | 4.03 | 3.86 | 0 | 0 | 0 | |
15/05/2014 |
3.82
|
16,600 | 3.86 | 4.03 | 3.82 | 0 | 0 | 0 | |
14/05/2014 |
3.86
|
35,200 | 3.90 | 3.99 | 3.82 | 0 | 0 | 0 | |
13/05/2014 |
3.90
|
14,000 | 4.29 | 4.29 | 3.86 | 0 | 0 | 0 | |
12/05/2014 |
4.29
|
20,600 | 4.29 | 4.29 | 3.86 | 0 | 0 | 0 | |
09/05/2014 |
4.29
|
18,600 | 4.16 | 4.55 | 4.20 | 0 | 0 | 0 | |
08/05/2014 |
4.16
|
4,100 | 4.59 | 4.59 | 4.16 | 0 | 0 | 0 | |
07/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/05/2014 |
4.59
|
13,500 | 4.29 | 4.59 | 4.59 | 0 | 0 | 0 | |
06/05/2014 |
4.29
|
16,700 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0 | |
05/05/2014 |
4.52
|
24,300 | 4.44 | 4.52 | 4.29 | 0 | 0 | 0 | |
29/04/2014 |
4.44
|
3,000 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 | |
28/04/2014 |
4.64
|
7,900 | 4.52 | 4.68 | 4.64 | 0 | 0 | 0 |