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) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
5.13
|
2,700 | 5.18 | 5.18 | 5.13 | 0 | 0 | 0 | |
16/09/2014 |
5.18
|
40,210 | 5.13 | 5.20 | 5.11 | 0 | 0 | 0 | |
15/09/2014 |
5.13
|
10,300 | 5.14 | 5.16 | 5.07 | 0 | 0 | 0 | |
12/09/2014 |
5.14
|
18,220 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
11/09/2014 |
5.05
|
8,020 | 5.07 | 5.07 | 5.00 | 0 | 3,730 | -0.1 | |
10/09/2014 |
5.07
|
4,880 | 5.07 | 5.07 | 4.98 | 0 | 1,000 | -0.0 | |
09/09/2014 |
5.07
|
5,520 | 5.13 | 5.13 | 5.04 | 20 | 0 | 0.0 | |
08/09/2014 |
5.13
|
11,910 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
05/09/2014 |
5.13
|
9,130 | 5.09 | 5.13 | 5.05 | 2,000 | 0 | 0.1 | |
04/09/2014 |
5.09
|
11,930 | 5.13 | 5.13 | 5.07 | 0 | 1,520 | -0.0 | |
03/09/2014 |
5.13
|
9,260 | 5.07 | 5.13 | 5.07 | 0 | 70 | -0.0 | |
29/08/2014 |
5.07
|
8,240 | 5.09 | 5.11 | 4.98 | 0 | 740 | -0.0 | |
28/08/2014 |
5.09
|
1,610 | 5.09 | 5.09 | 4.89 | 210 | 190 | 0.0 | |
27/08/2014 |
5.09
|
880 | 5.11 | 5.11 | 5.09 | 0 | 0 | 0 | |
26/08/2014 |
5.11
|
2,430 | 5.13 | 5.13 | 5.02 | 30 | 100 | -0.0 | |
25/08/2014 |
5.13
|
11,330 | 5.04 | 5.14 | 5.00 | 30 | 0 | 0.0 | |
22/08/2014 |
5.04
|
4,060 | 5.02 | 5.04 | 4.98 | 0 | 0 | 0 | |
21/08/2014 |
5.02
|
5,970 | 4.98 | 5.04 | 4.98 | 0 | 100 | -0.0 | |
20/08/2014 |
4.98
|
5,460 | 4.93 | 4.98 | 4.91 | 0 | 0 | 0 | |
19/08/2014 |
4.93
|
870 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 | |
18/08/2014 |
4.93
|
530 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
15/08/2014 |
4.93
|
2,000 | 4.91 | 4.93 | 4.91 | 0 | 0 | 0 | |
14/08/2014 |
4.91
|
1,430 | 4.89 | 4.93 | 4.91 | 0 | 0 | 0 | |
13/08/2014 |
4.89
|
7,390 | 4.89 | 4.91 | 4.88 | 4,770 | 0 | 0.1 | |
12/08/2014 |
4.89
|
12,500 | 4.88 | 4.91 | 4.88 | 3,700 | 0 | 0.1 | |
11/08/2014 |
4.88
|
6,360 | 4.88 | 4.88 | 4.88 | 3,750 | 0 | 0.1 | |
08/08/2014 |
4.88
|
7,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
07/08/2014 |
4.88
|
3,750 | 4.88 | 4.88 | 4.80 | 3,750 | 0 | 0.1 | |
06/08/2014 |
4.88
|
20,810 | 4.89 | 4.89 | 4.80 | 20 | 0 | 0.0 | |
05/08/2014 |
4.89
|
10,210 | 4.89 | 4.91 | 4.72 | 2,090 | 4,600 | -0.1 | |
04/08/2014 |
4.89
|
180 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
01/08/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
31/07/2014 |
4.89
|
12,020 | 4.91 | 4.91 | 4.72 | 4,420 | 0 | 0.1 | |
30/07/2014 |
4.91
|
6,860 | 4.91 | 4.95 | 4.72 | 3,950 | 0 | 0.1 | |
29/07/2014 |
4.91
|
5,070 | 4.88 | 4.91 | 4.73 | 10 | 0 | 0.0 | |
28/07/2014 |
4.88
|
13,770 | 4.86 | 4.91 | 4.72 | 4,110 | 0 | 0.1 | |
25/07/2014 |
4.86
|
2,710 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
24/07/2014 |
4.89
|
14,280 | 4.95 | 4.96 | 4.86 | 100 | 850 | -0.0 | |
23/07/2014 |
4.95
|
6,470 | 4.96 | 4.98 | 4.89 | 50 | 0 | 0.0 | |
22/07/2014 |
4.96
|
9,640 | 4.95 | 5.21 | 4.95 | 0 | 0 | 0 | |
21/07/2014 |
4.95
|
560 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 | |
18/07/2014 |
5.02
|
530 | 5.07 | 5.07 | 5.02 | 530 | 0 | 0.0 | |
17/07/2014 |
5.07
|
3,580 | 4.82 | 5.14 | 4.79 | 2,580 | 0 | 0.1 | |
16/07/2014 |
4.82
|
11,160 | 4.75 | 4.84 | 4.79 | 0 | 980 | -0.0 | |
15/07/2014 |
4.75
|
17,100 | 4.79 | 4.79 | 4.73 | 3,800 | 0 | 0.1 | |
14/07/2014 |
4.79
|
1,400 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
11/07/2014 |
4.79
|
8,050 | 4.73 | 4.79 | 4.68 | 3,900 | 0 | 0.1 | |
10/07/2014 |
4.73
|
12,090 | 4.79 | 4.79 | 4.70 | 3,900 | 0 | 0.1 | |
09/07/2014 |
4.79
|
5,450 | 4.70 | 4.79 | 4.70 | 3,930 | 0 | 0.1 | |
08/07/2014 |
4.70
|
12,860 | 4.80 | 4.80 | 4.70 | 3,900 | 0 | 0.1 | |
07/07/2014 |
4.80
|
6,090 | 4.79 | 4.80 | 4.70 | 3,700 | 0 | 0.1 | |
04/07/2014 |
4.79
|
70 | 4.79 | 4.79 | 4.72 | 10 | 0 | 0.0 | |
03/07/2014 |
4.79
|
1,600 | 4.86 | 4.86 | 4.70 | 0 | 0 | 0 | |
02/07/2014 |
4.86
|
1,180 | 4.88 | 4.88 | 4.59 | 60 | 1,000 | -0.0 | |
01/07/2014 |
4.88
|
20 | 4.88 | 4.88 | 4.88 | 20 | 0 | 0.0 | |
30/06/2014 |
4.88
|
3,370 | 4.80 | 4.88 | 4.52 | 520 | 2,830 | -0.1 | |
27/06/2014 |
4.80
|
840 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
26/06/2014 |
4.80
|
1,150 | 4.84 | 4.84 | 4.56 | 30 | 0 | 0.0 | |
25/06/2014 |
4.84
|
2,290 | 4.63 | 4.84 | 4.52 | 480 | 10 | 0.0 | |
24/06/2014 |
4.63
|
3,210 | 4.59 | 4.63 | 4.50 | 2,500 | 0 | 0.1 | |
23/06/2014 |
4.59
|
6,580 | 4.52 | 4.61 | 4.48 | 3,080 | 1,560 | 0.0 | |
20/06/2014 |
4.52
|
3,770 | 4.52 | 4.54 | 4.48 | 0 | 0 | 0 | |
19/06/2014 |
4.52
|
3,350 | 4.63 | 4.63 | 4.47 | 10 | 100 | -0.0 | |
18/06/2014 |
4.63
|
1,010 | 4.64 | 4.64 | 4.48 | 10 | 0 | 0.0 | |
17/06/2014 |
4.64
|
20 | 4.63 | 4.64 | 4.63 | 0 | 0 | 0 | |
16/06/2014 |
4.63
|
4,030 | 4.61 | 4.63 | 4.45 | 4,010 | 0 | 0.1 | |
13/06/2014 |
4.61
|
10 | 4.56 | 4.61 | 4.61 | 0 | 0 | 0 | |
12/06/2014 |
4.56
|
7,800 | 4.50 | 4.57 | 4.41 | 6,400 | 0 | 0.2 | |
11/06/2014 |
4.50
|
1,000 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 | |
10/06/2014 |
4.50
|
10,200 | 4.45 | 4.52 | 4.36 | 0 | 980 | -0.0 | |
09/06/2014 |
4.45
|
18,770 | 4.45 | 4.45 | 4.34 | 7,500 | 0 | 0.2 | |
06/06/2014 |
4.45
|
10 | 4.32 | 4.45 | 4.45 | 10 | 0 | 0.0 | |
05/06/2014 |
4.32
|
2,030 | 4.41 | 4.41 | 4.32 | 0 | 0 | 0 | |
04/06/2014 |
4.41
|
3,010 | 4.36 | 4.41 | 4.32 | 510 | 0 | 0.0 | |
03/06/2014 |
4.36
|
4,510 | 4.59 | 4.59 | 4.36 | 10 | 0 | 0.0 | |
02/06/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
30/05/2014 |
4.59
|
1,570 | 4.61 | 4.61 | 4.36 | 1,050 | 0 | 0.0 | |
29/05/2014 |
4.61
|
12,660 | 4.48 | 4.61 | 4.36 | 5,060 | 0 | 0.1 | |
28/05/2014 |
4.48
|
4,960 | 4.45 | 4.48 | 4.45 | 10 | 10 | 0 | |
27/05/2014 |
4.45
|
20,220 | 4.50 | 4.52 | 4.27 | 2,070 | 7,010 | -0.1 | |
26/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/05/2014 |
4.50
|
20 | 4.36 | 4.56 | 4.50 | 0 | 0 | 0 | |
23/05/2014 |
4.36
|
26,630 | 4.43 | 4.43 | 4.28 | 1,000 | 21,140 | -0.5 | |
22/05/2014 |
4.43
|
3,260 | 4.43 | 4.51 | 4.28 | 100 | 10 | 0.0 | |
21/05/2014 |
4.43
|
17,130 | 4.21 | 4.43 | 4.23 | 0 | 3,000 | -0.1 | |
20/05/2014 |
4.21
|
10,530 | 4.16 | 4.31 | 4.19 | 0 | 0 | 0 | |
19/05/2014 |
4.16
|
1,830 | 4.16 | 4.28 | 4.16 | 740 | 0 | 0.0 | |
16/05/2014 |
4.16
|
5,490 | 4.16 | 4.16 | 4.13 | 0 | 0 | 0 | |
15/05/2014 |
4.16
|
7,870 | 4.16 | 4.24 | 4.04 | 300 | 0 | 0.0 | |
14/05/2014 |
4.16
|
10,610 | 3.91 | 4.18 | 3.96 | 0 | 0 | 0 | |
13/05/2014 |
3.91
|
6,690 | 4.16 | 4.16 | 3.87 | 5,160 | 0 | 0.1 | |
12/05/2014 |
4.16
|
16,070 | 4.34 | 4.34 | 4.04 | 2,500 | 0 | 0.1 | |
09/05/2014 |
4.34
|
1,260 | 4.23 | 4.36 | 4.19 | 20 | 0 | 0.0 | |
08/05/2014 |
4.23
|
22,160 | 4.53 | 4.53 | 4.23 | 3,580 | 0 | 0.1 | |
07/05/2014 |
4.53
|
9,200 | 4.51 | 4.53 | 4.43 | 0 | 0 | 0 | |
06/05/2014 |
4.51
|
10,220 | 4.53 | 4.53 | 4.28 | 0 | 0 | 0 | |
05/05/2014 |
4.53
|
11,040 | 4.61 | 4.61 | 4.36 | 50 | 0 | 0.0 | |
29/04/2014 |
4.61
|
1,070 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
28/04/2014 |
4.61
|
2,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
25/04/2014 |
4.61
|
7,340 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 | |
24/04/2014 |
4.66
|
10,060 | 4.68 | 4.68 | 4.61 | 20 | 0 | 0.0 |