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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
6.18
|
32,850 | 6.23 | 6.27 | 6.10 | 0 | 0 | 0 | |
16/09/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/09/2014 |
6.23
|
65,170 | 6.27 | 6.43 | 6.23 | 0 | 0 | 0 | |
15/09/2014 |
6.27
|
95,380 | 6.27 | 6.31 | 5.91 | 0 | 0 | 0 | |
12/09/2014 |
6.27
|
92,980 | 6.46 | 6.46 | 6.19 | 0 | 0 | 0 | |
11/09/2014 |
6.46
|
29,980 | 6.50 | 6.70 | 6.46 | 0 | 0 | 0 | |
10/09/2014 |
6.50
|
51,940 | 6.42 | 6.50 | 6.19 | 0 | 0 | 0 | |
09/09/2014 |
6.42
|
109,050 | 6.46 | 6.58 | 6.42 | 0 | 0 | 0 | |
08/09/2014 |
6.46
|
69,810 | 6.27 | 6.46 | 6.27 | 10 | 0 | 0.0 | |
05/09/2014 |
6.27
|
32,360 | 6.19 | 6.27 | 6.15 | 0 | 0 | 0 | |
04/09/2014 |
6.19
|
198,420 | 6.11 | 6.19 | 6.11 | 0 | 13,000 | -0.2 | |
03/09/2014 |
6.11
|
53,230 | 6.11 | 6.23 | 6.11 | 0 | 0 | 0 | |
29/08/2014 |
6.11
|
59,700 | 6.07 | 6.11 | 6.07 | 0 | 0 | 0 | |
28/08/2014 |
6.07
|
78,230 | 6.07 | 6.11 | 6.03 | 0 | 0 | 0 | |
27/08/2014 |
6.07
|
68,430 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 | |
26/08/2014 |
6.07
|
47,050 | 6.07 | 6.15 | 6.03 | 0 | 0 | 0 | |
25/08/2014 |
6.07
|
129,360 | 6.07 | 6.11 | 6.07 | 0 | 0 | 0 | |
22/08/2014 |
6.07
|
61,090 | 6.07 | 6.11 | 6.03 | 0 | 0 | 0 | |
21/08/2014 |
6.07
|
130,030 | 6.07 | 6.07 | 5.95 | 0 | 0 | 0 | |
20/08/2014 |
6.07
|
15,060 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
19/08/2014 |
6.07
|
65,520 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
18/08/2014 |
6.07
|
72,200 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
15/08/2014 |
6.11
|
27,090 | 6.19 | 6.19 | 6.07 | 5,000 | 0 | 0.1 | |
14/08/2014 |
6.19
|
34,530 | 6.19 | 6.39 | 6.11 | 0 | 0 | 0 | |
13/08/2014 |
6.19
|
145,050 | 6.03 | 6.19 | 5.95 | 75,330 | 0 | 1.2 | |
12/08/2014 |
6.03
|
98,270 | 6.03 | 6.03 | 5.91 | 0 | 0 | 0 | |
11/08/2014 |
6.03
|
20,760 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 | |
08/08/2014 |
6.15
|
354,750 | 5.79 | 6.15 | 5.75 | 80,820 | 0 | 1.2 | |
07/08/2014 |
5.79
|
107,170 | 5.75 | 5.79 | 5.72 | 0 | 0 | 0 | |
06/08/2014 |
5.75
|
137,120 | 5.72 | 5.75 | 5.72 | 0 | 0 | 0 | |
05/08/2014 |
5.72
|
154,750 | 5.60 | 5.75 | 5.60 | 0 | 0 | 0 | |
04/08/2014 |
5.60
|
172,770 | 5.44 | 5.60 | 5.48 | 0 | 0 | 0 | |
01/08/2014 |
5.44
|
28,510 | 5.24 | 5.44 | 5.20 | 0 | 0 | 0 | |
31/07/2014 |
5.24
|
34,870 | 5.20 | 5.28 | 5.20 | 22,510 | 0 | 0.3 | |
30/07/2014 |
5.20
|
58,410 | 5.24 | 5.24 | 5.16 | 19,440 | 2,250 | 0.2 | |
29/07/2014 |
5.24
|
17,140 | 5.12 | 5.28 | 5.12 | 0 | 0 | 0 | |
28/07/2014 |
5.12
|
79,930 | 5.40 | 5.40 | 5.12 | 0 | 0 | 0 | |
25/07/2014 |
5.40
|
107,990 | 5.44 | 5.48 | 5.36 | 51,400 | 0 | 0.7 | |
24/07/2014 |
5.44
|
58,960 | 5.48 | 5.48 | 5.36 | 2,250 | 0 | 0.0 | |
23/07/2014 |
5.48
|
270,980 | 5.48 | 5.52 | 5.44 | 13,000 | 0 | 0.2 | |
22/07/2014 |
5.48
|
141,350 | 5.44 | 5.60 | 5.48 | 0 | 0 | 0 | |
21/07/2014 |
5.44
|
507,680 | 5.05 | 5.68 | 5.32 | 30,000 | 0 | 0.4 | |
11/07/2014 |
5.05
|
31,300 | 4.85 | 5.05 | 5.01 | 0 | 0 | 0 | |
10/07/2014 |
4.85
|
800 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 | |
09/07/2014 |
4.89
|
8,000 | 4.81 | 4.89 | 4.77 | 0 | 0 | 0 | |
08/07/2014 |
4.81
|
44,500 | 4.81 | 4.89 | 4.77 | 0 | 0 | 0 | |
07/07/2014 |
4.81
|
46,500 | 4.77 | 4.81 | 4.77 | 0 | 0 | 0 | |
04/07/2014 |
4.77
|
36,000 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
03/07/2014 |
4.77
|
9,000 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
02/07/2014 |
4.73
|
15,900 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 | |
01/07/2014 |
4.73
|
500 | 4.65 | 4.73 | 4.73 | 0 | 0 | 0 | |
30/06/2014 |
4.65
|
9,000 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 | |
27/06/2014 |
4.81
|
9,600 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 | |
26/06/2014 |
4.73
|
1,000 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
25/06/2014 |
4.81
|
5,200 | 4.77 | 4.81 | 4.81 | 0 | 0 | 0 | |
24/06/2014 |
4.77
|
4,600 | 4.73 | 4.81 | 4.77 | 0 | 0 | 0 | |
23/06/2014 |
4.73
|
7,943 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
20/06/2014 |
4.73
|
11,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/06/2014 |
4.73
|
42,400 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
18/06/2014 |
4.77
|
4,500 | 4.77 | 4.81 | 4.77 | 0 | 0 | 0 | |
17/06/2014 |
4.77
|
6,000 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
16/06/2014 |
4.73
|
5,600 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
13/06/2014 |
4.73
|
8,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
12/06/2014 |
4.73
|
93,900 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
11/06/2014 |
4.73
|
25,900 | 4.65 | 4.73 | 4.69 | 0 | 0 | 0 | |
10/06/2014 |
4.65
|
5,100 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
09/06/2014 |
4.89
|
15,200 | 4.73 | 4.89 | 4.57 | 0 | 0 | 0 | |
06/06/2014 |
4.73
|
14,210 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
05/06/2014 |
4.77
|
2,900 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 | |
04/06/2014 |
4.85
|
5,500 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 | |
03/06/2014 |
4.89
|
10,100 | 4.69 | 4.89 | 4.73 | 0 | 0 | 0 | |
02/06/2014 |
4.69
|
500 | 4.69 | 4.73 | 4.69 | 0 | 0 | 0 | |
30/05/2014 |
4.69
|
4,100 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 | |
29/05/2014 |
4.65
|
6,600 | 4.61 | 4.65 | 4.53 | 0 | 0 | 0 | |
28/05/2014 |
4.61
|
29,000 | 4.69 | 4.69 | 4.53 | 0 | 0 | 0 | |
27/05/2014 |
4.69
|
3,300 | 4.61 | 4.69 | 4.69 | 0 | 0 | 0 | |
26/05/2014 |
4.61
|
25,900 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 | |
23/05/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
22/05/2014 |
4.61
|
29,100 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 | |
21/05/2014 |
4.65
|
53,000 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 | |
20/05/2014 |
4.65
|
12,200 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 | |
19/05/2014 |
4.65
|
4,600 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 | |
16/05/2014 |
4.57
|
12,900 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
15/05/2014 |
4.57
|
38,200 | 4.53 | 4.57 | 4.10 | 0 | 0 | 0 | |
14/05/2014 |
4.53
|
27,100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/05/2014 |
4.53
|
32,600 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 | |
12/05/2014 |
4.57
|
23,300 | 4.61 | 4.61 | 4.49 | 0 | 0 | 0 | |
09/05/2014 |
4.61
|
21,900 | 4.61 | 4.65 | 4.57 | 0 | 0 | 0 | |
08/05/2014 |
4.61
|
63,500 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 | |
07/05/2014 |
4.65
|
17,511 | 4.61 | 4.69 | 4.65 | 0 | 0 | 0 | |
06/05/2014 |
4.61
|
31,252 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 | |
05/05/2014 |
4.77
|
42,200 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 | |
29/04/2014 |
4.85
|
6,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/04/2014 |
4.85
|
200 | 4.85 | 4.85 | 4.38 | 0 | 0 | 0 | |
25/04/2014 |
4.85
|
13,000 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 | |
24/04/2014 |
4.81
|
2,000 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 | |
23/04/2014 |
4.81
|
1,000 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 | |
22/04/2014 |
4.93
|
12,200 | 4.89 | 4.93 | 4.77 | 0 | 0 | 0 | |
21/04/2014 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
18/04/2014 |
4.89
|
7,500 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
17/04/2014 |
4.89
|
31,900 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 |