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) |
-1.20 | -13.04% | 3,600 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-24) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-26) |
2.50 | 45.45% | 687,900 | 0 | 0 |
5.50
15.30
8
|
24 tháng
(2022-10-03) |
4 | 100% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-06) |
-3.10 | -27.93% | 10,390,807 | -14,800 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-17) |
5.50 | 220% | 11,578,963 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2014 |
4.90
|
42,420 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
11/07/2014 |
4.90
|
34,690 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
10/07/2014 |
5
|
136,510 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
09/07/2014 |
5.10
|
65,860 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
08/07/2014 |
5.10
|
71,950 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
07/07/2014 |
5.20
|
99,970 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
04/07/2014 |
5.10
|
264,520 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 | |
03/07/2014 |
4.80
|
124,420 | 4.80 | 5 | 4.70 | 0 | 0 | 0 | |
02/07/2014 |
4.80
|
67,150 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 | |
01/07/2014 |
4.70
|
33,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
30/06/2014 |
4.60
|
34,520 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
27/06/2014 |
4.70
|
31,090 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
26/06/2014 |
4.70
|
69,980 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
25/06/2014 |
4.70
|
47,810 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
24/06/2014 |
4.70
|
50,890 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
23/06/2014 |
4.60
|
86,960 | 4.80 | 4.80 | 4.60 | 9,500 | 0 | 0.0 | |
20/06/2014 |
4.80
|
80,410 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 | |
19/06/2014 |
4.80
|
92,130 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
18/06/2014 |
5
|
193,270 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 | |
17/06/2014 |
4.80
|
27,620 | 4.70 | 4.80 | 4.60 | 0 | 600 | -0.0 | |
16/06/2014 |
4.70
|
29,320 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
13/06/2014 |
4.70
|
37,270 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
12/06/2014 |
4.70
|
26,160 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
11/06/2014 |
4.70
|
53,730 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
10/06/2014 |
4.60
|
55,190 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
09/06/2014 |
4.70
|
41,160 | 4.80 | 4.90 | 4.60 | 10,000 | 0 | 0.0 | |
06/06/2014 |
4.80
|
98,490 | 4.50 | 4.80 | 4.60 | 0 | 1,000 | -0.0 | |
05/06/2014 |
4.50
|
41,070 | 4.40 | 4.60 | 4.20 | 600 | 0 | 0.0 | |
04/06/2014 |
4.40
|
81,780 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
03/06/2014 |
4.70
|
46,380 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 | |
02/06/2014 |
4.70
|
125,510 | 4.80 | 4.90 | 4.50 | 1,000 | 0 | 0.0 | |
30/05/2014 |
4.80
|
58,430 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 | |
29/05/2014 |
5.10
|
86,310 | 5.20 | 5.20 | 5 | 0 | 1,300 | -0.0 | |
28/05/2014 |
5.20
|
452,710 | 5.30 | 5.30 | 5 | 0 | 256,670 | -1.3 | |
27/05/2014 |
5.30
|
146,230 | 5 | 5.30 | 4.90 | 0 | 0 | 0 | |
26/05/2014 |
5
|
127,650 | 5.10 | 5.10 | 4.80 | 1,300 | 0 | 0.0 | |
23/05/2014 |
5.10
|
24,480 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
22/05/2014 |
5
|
44,840 | 5.30 | 5.60 | 5 | 0 | 0 | 0 | |
21/05/2014 |
5.30
|
258,110 | 5 | 5.30 | 5 | 0 | 0 | 0 | |
20/05/2014 |
5
|
110,500 | 4.80 | 5 | 4.70 | 0 | 0 | 0 | |
19/05/2014 |
4.80
|
30,660 | 4.70 | 5 | 4.60 | 1,050 | 0 | 0.0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
16/05/2014 |
4.70
|
800 | 4.40 | 4.70 | 4.60 | 0 | 0 | 0 | |
15/05/2014 |
4.40
|
42,580 | 4.69 | 4.78 | 4.40 | 3,420 | 0 | 0.0 | |
14/05/2014 |
4.69
|
79,510 | 4.50 | 4.78 | 4.21 | 5,300 | 0 | 0.0 | |
13/05/2014 |
4.50
|
23,850 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 | |
12/05/2014 |
4.78
|
8,550 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 | |
09/05/2014 |
5.07
|
38,800 | 4.97 | 5.17 | 4.69 | 7,100 | 0 | 0.0 | |
08/05/2014 |
4.97
|
20,800 | 5.26 | 5.26 | 4.97 | 3,000 | 0 | 0.0 | |
07/05/2014 |
5.26
|
4,180 | 5.07 | 5.36 | 5.07 | 0 | 0 | 0 | |
06/05/2014 |
5.07
|
93,820 | 5.36 | 5.36 | 5.07 | 4,350 | 0 | 0.0 | |
05/05/2014 |
5.36
|
79,910 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 | |
29/04/2014 |
5.45
|
31,370 | 5.55 | 5.55 | 5.26 | 600 | 0 | 0.0 | |
28/04/2014 |
5.55
|
20,050 | 5.74 | 5.74 | 5.45 | 800 | 0 | 0.0 | |
25/04/2014 |
5.74
|
29,440 | 5.55 | 5.74 | 5.26 | 1,400 | 0 | 0.0 | |
24/04/2014 |
5.55
|
32,430 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 | |
23/04/2014 |
5.74
|
19,170 | 5.55 | 5.74 | 5.36 | 0 | 0 | 0 | |
22/04/2014 |
5.55
|
164,180 | 5.55 | 5.64 | 5.17 | 5,050 | 0 | 0.0 | |
21/04/2014 |
5.55
|
101,070 | 5.93 | 5.93 | 5.55 | 600 | 0 | 0.0 | |
18/04/2014 |
5.93
|
86,100 | 6.31 | 6.41 | 5.93 | 0 | 0 | 0 | |
17/04/2014 |
6.31
|
50,460 | 5.93 | 6.31 | 5.83 | 0 | 0 | 0 | |
16/04/2014 |
5.93
|
75,120 | 6.31 | 6.41 | 5.93 | 0 | 0 | 0 | |
15/04/2014 |
6.31
|
77,320 | 6.70 | 6.70 | 6.31 | 0 | 0 | 0 | |
14/04/2014 |
6.70
|
31,320 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 | |
11/04/2014 |
6.70
|
35,140 | 6.89 | 6.98 | 6.70 | 0 | 0 | 0 | |
10/04/2014 |
6.89
|
40,240 | 6.89 | 6.98 | 6.89 | 0 | 5,400 | -0.0 | |
08/04/2014 |
6.89
|
58,320 | 6.89 | 7.08 | 6.70 | 0 | 0 | 0 | |
07/04/2014 |
6.89
|
73,360 | 6.79 | 7.08 | 6.79 | 0 | 0 | 0 | |
04/04/2014 |
6.79
|
24,570 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 | |
03/04/2014 |
7.17
|
72,560 | 6.98 | 7.27 | 6.89 | 2,000 | 0 | 0.0 | |
02/04/2014 |
6.98
|
188,500 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 | |
01/04/2014 |
7.17
|
200,200 | 7.65 | 7.65 | 7.17 | 0 | 5,300 | -0.0 | |
31/03/2014 |
7.65
|
196,040 | 7.46 | 7.65 | 7.37 | 0 | 0 | 0 | |
28/03/2014 |
7.46
|
201,700 | 7.08 | 7.56 | 7.08 | 0 | 0 | 0 | |
27/03/2014 |
7.08
|
212,620 | 7.08 | 7.08 | 6.60 | 5,000 | 0 | 0.0 | |
26/03/2014 |
7.08
|
481,100 | 7.56 | 7.65 | 7.08 | 9,000 | 0 | 0.1 | |
25/03/2014 |
7.56
|
561,500 | 8.03 | 8.03 | 7.56 | 0 | 10 | -0.0 | |
24/03/2014 |
8.03
|
637,670 | 7.56 | 8.03 | 7.75 | 0 | 0 | 0 | |
21/03/2014 |
7.56
|
111,080 | 7.08 | 7.56 | 7.37 | 0 | 0 | 0 | |
20/03/2014 |
7.08
|
734,140 | 6.70 | 7.08 | 6.79 | 0 | 0 | 0 | |
19/03/2014 |
6.70
|
272,900 | 6.41 | 6.70 | 6.41 | 11,010 | 6,000 | 0.0 | |
18/03/2014 |
6.41
|
215,240 | 6.60 | 6.70 | 6.41 | 0 | 0 | 0 | |
17/03/2014 |
6.60
|
209,860 | 6.31 | 6.70 | 6.31 | 0 | 0 | 0 | |
14/03/2014 |
6.31
|
227,540 | 6.50 | 6.60 | 6.31 | 0 | 0 | 0 | |
13/03/2014 |
6.50
|
94,120 | 6.31 | 6.60 | 6.12 | 0 | 0 | 0 | |
12/03/2014 |
6.31
|
244,080 | 6.50 | 6.60 | 6.22 | 4,980 | 0 | 0.0 | |
11/03/2014 |
6.50
|
265,520 | 6.70 | 6.98 | 6.41 | 0 | 7,000 | -0.1 | |
10/03/2014 |
6.70
|
454,540 | 6.31 | 6.70 | 6.41 | 6,080 | 0 | 0.0 | |
07/03/2014 |
6.31
|
370,880 | 5.93 | 6.31 | 5.83 | 18,740 | 0 | 0.1 | |
06/03/2014 |
5.93
|
379,440 | 5.64 | 6.03 | 5.64 | 7,000 | 0 | 0.0 | |
05/03/2014 |
5.64
|
258,950 | 5.64 | 5.93 | 5.64 | 21,700 | 11,000 | 0.1 | |
04/03/2014 |
5.64
|
177,510 | 5.45 | 5.64 | 5.26 | 14,500 | 0 | 0.1 | |
03/03/2014 |
5.45
|
333,990 | 5.83 | 5.83 | 5.45 | 0 | 0 | 0 | |
28/02/2014 |
5.83
|
180,210 | 5.74 | 5.83 | 5.55 | 0 | 0 | 0 | |
27/02/2014 |
5.74
|
578,730 | 5.74 | 6.12 | 5.74 | 6,000 | 0 | 0.0 | |
26/02/2014 |
5.74
|
444,570 | 5.45 | 5.74 | 5.64 | 5,000 | 0 | 0.0 | |
25/02/2014 |
5.45
|
216,630 | 5.17 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/02/2014 |
5.17
|
232,910 | 4.88 | 5.17 | 4.88 | 140,000 | 0 | 0.7 | |
21/02/2014 |
4.88
|
156,500 | 4.88 | 4.88 | 4.59 | 0 | 0 | 0 | |
20/02/2014 |
4.88
|
321,130 | 5.07 | 5.17 | 4.78 | 0 | 0 | 0 | |
19/02/2014 |
5.07
|
258,300 | 5.17 | 5.36 | 5.07 | 0 | 0 | 0 |