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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
5.73
|
600 | 5.66 | 5.73 | 5.49 | 600 | 0 | 0.0 | |
24/04/2014 |
5.66
|
20,400 | 5.83 | 5.83 | 5.59 | 20,100 | 10,000 | 0.2 | |
23/04/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/04/2014 |
5.83
|
700 | 5.83 | 6.11 | 5.70 | 200 | 0 | 0.0 | |
21/04/2014 |
5.83
|
100 | 5.70 | 5.83 | 5.83 | 100 | 0 | 0.0 | |
18/04/2014 |
5.70
|
12,400 | 5.90 | 5.90 | 5.70 | 9,900 | 0 | 0.2 | |
17/04/2014 |
5.90
|
100 | 5.87 | 5.90 | 5.90 | 100 | 0 | 0.0 | |
16/04/2014 |
5.87
|
4,100 | 5.94 | 5.94 | 5.70 | 200 | 0 | 0.0 | |
15/04/2014 |
5.94
|
5,100 | 5.97 | 5.97 | 5.73 | 100 | 0 | 0.0 | |
14/04/2014 |
5.97
|
4,300 | 6.01 | 6.01 | 5.73 | 2,000 | 0 | 0.0 | |
11/04/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/04/2014 |
6.01
|
5,100 | 5.80 | 6.35 | 5.83 | 4,500 | 0 | 0.1 | |
08/04/2014 |
5.80
|
10,500 | 5.87 | 5.87 | 5.70 | 10,000 | 0 | 0.2 | |
07/04/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/04/2014 |
5.87
|
15,100 | 5.70 | 5.87 | 5.70 | 15,100 | 0 | 0.3 | |
03/04/2014 |
5.70
|
15,800 | 5.87 | 5.87 | 5.70 | 15,100 | 0 | 0.3 | |
02/04/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
01/04/2014 |
5.87
|
3,600 | 5.87 | 5.90 | 5.66 | 3,100 | 0 | 0.1 | |
31/03/2014 |
5.87
|
28,000 | 5.83 | 5.87 | 5.70 | 23,000 | 500 | 0.4 | |
28/03/2014 |
5.83
|
4,000 | 5.90 | 5.90 | 5.83 | 4,000 | 400 | 0.1 | |
27/03/2014 |
5.90
|
100 | 5.83 | 5.90 | 5.90 | 100 | 0 | 0.0 | |
26/03/2014 |
5.83
|
3,300 | 5.87 | 5.87 | 5.83 | 3,000 | 0 | 0.1 | |
25/03/2014 |
5.87
|
4,800 | 6.08 | 6.08 | 5.83 | 2,200 | 300 | 0.0 | |
24/03/2014 |
6.08
|
1,500 | 6.08 | 6.08 | 5.83 | 100 | 400 | -0.0 | |
21/03/2014 |
6.08
|
4,300 | 6.11 | 6.11 | 5.80 | 600 | 0 | 0.0 | |
20/03/2014 |
6.11
|
200 | 5.83 | 6.11 | 6.11 | 200 | 0 | 0.0 | |
19/03/2014 |
5.83
|
1,000 | 6.04 | 6.04 | 5.83 | 0 | 0 | 0 | |
18/03/2014 |
6.04
|
1,600 | 6.14 | 6.14 | 5.83 | 100 | 0 | 0.0 | |
17/03/2014 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
14/03/2014 |
6.14
|
1,000 | 5.90 | 6.14 | 5.87 | 600 | 0 | 0.0 | |
13/03/2014 |
5.90
|
100 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 | |
12/03/2014 |
6.01
|
100 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 | |
11/03/2014 |
6.28
|
2,200 | 5.83 | 6.35 | 5.83 | 2,000 | 0 | 0.0 | |
10/03/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
07/03/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
06/03/2014 |
5.83
|
200 | 6.04 | 6.04 | 5.70 | 100 | 0 | 0.0 | |
05/03/2014 |
6.04
|
300 | 5.66 | 6.08 | 6.04 | 300 | 0 | 0.0 | |
04/03/2014 |
5.66
|
13,800 | 5.94 | 5.94 | 5.66 | 13,100 | 10,000 | 0.1 | |
03/03/2014 |
5.94
|
4,100 | 5.70 | 5.94 | 5.70 | 3,800 | 0 | 0.1 | |
28/02/2014 |
5.70
|
500 | 6.21 | 6.21 | 5.70 | 300 | 0 | 0.0 | |
27/02/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/02/2014 |
6.21
|
200 | 5.87 | 6.21 | 6.18 | 200 | 0 | 0.0 | |
25/02/2014 |
5.87
|
7,500 | 6.14 | 6.69 | 5.70 | 6,500 | 0 | 0.1 | |
24/02/2014 |
6.14
|
1,000 | 5.83 | 6.25 | 5.80 | 700 | 0 | 0.0 | |
21/02/2014 |
5.83
|
16,200 | 5.77 | 5.87 | 5.70 | 15,100 | 0 | 0.3 | |
20/02/2014 |
5.77
|
2,200 | 5.83 | 5.83 | 5.70 | 2,200 | 0 | 0.0 | |
19/02/2014 |
5.83
|
3,100 | 5.90 | 5.90 | 5.49 | 2,000 | 0 | 0.0 | |
18/02/2014 |
5.90
|
4,000 | 5.83 | 5.94 | 5.56 | 3,000 | 0 | 0.0 | |
17/02/2014 |
5.83
|
7,600 | 5.83 | 5.83 | 5.63 | 1,600 | 0 | 0.0 | |
14/02/2014 |
5.83
|
5,600 | 5.83 | 6.18 | 5.49 | 3,700 | 0 | 0.1 | |
13/02/2014 |
5.83
|
500 | 5.83 | 6.18 | 5.25 | 300 | 0 | 0.0 | |
12/02/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
11/02/2014 |
5.83
|
300 | 5.83 | 5.83 | 5.53 | 200 | 0 | 0.0 | |
10/02/2014 |
5.83
|
600 | 5.56 | 6.11 | 5.66 | 400 | 0 | 0.0 | |
07/02/2014 |
5.56
|
6,200 | 5.32 | 5.56 | 5.49 | 5,000 | 1,000 | 0.1 | |
06/02/2014 |
5.32
|
600 | 5.42 | 5.83 | 5.22 | 300 | 0 | 0.0 | |
27/01/2014 |
5.42
|
700 | 5.25 | 5.46 | 5.25 | 300 | 100 | 0.0 | |
24/01/2014 |
5.25
|
2,900 | 5.35 | 5.35 | 5.15 | 100 | 1,000 | -0.0 | |
23/01/2014 |
5.35
|
7,000 | 5.42 | 5.42 | 5.18 | 100 | 1,500 | -0.0 | |
22/01/2014 |
5.42
|
2,400 | 5.35 | 5.42 | 5.35 | 1,500 | 0 | 0.0 | |
21/01/2014 |
5.35
|
200 | 5.49 | 5.49 | 5.35 | 100 | 0 | 0.0 | |
20/01/2014 |
5.49
|
15,200 | 5.97 | 6.18 | 5.39 | 2,900 | 0 | 0.0 | |
17/01/2014 |
5.97
|
2,600 | 6.62 | 6.62 | 5.97 | 0 | 0 | 0 | |
16/01/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/01/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
14/01/2014 |
6.62
|
100 | 6.18 | 6.62 | 6.62 | 0 | 100 | -0.0 | |
13/01/2014 |
6.18
|
700 | 6.52 | 6.52 | 6.01 | 400 | 0 | 0.0 | |
10/01/2014 |
6.52
|
400 | 6.66 | 6.66 | 6.18 | 200 | 0 | 0.0 | |
09/01/2014 |
6.66
|
3,500 | 6.76 | 6.76 | 6.18 | 3,100 | 0 | 0.1 | |
08/01/2014 |
6.76
|
2,600 | 6.76 | 6.76 | 6.18 | 2,100 | 0 | 0.0 | |
07/01/2014 |
6.76
|
300 | 6.42 | 7.00 | 6.76 | 0 | 100 | -0.0 | |
06/01/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
03/01/2014 |
6.42
|
3,200 | 6.66 | 6.66 | 6.18 | 2,800 | 0 | 0.1 | |
02/01/2014 |
6.66
|
100 | 6.11 | 6.66 | 6.66 | 0 | 0 | 0 | |
31/12/2013 |
6.11
|
4,600 | 6.25 | 6.52 | 5.83 | 2,600 | 0 | 0.0 | |
30/12/2013 |
6.25
|
500 | 6.18 | 6.52 | 6.01 | 200 | 100 | 0.0 | |
27/12/2013 |
6.18
|
4,600 | 6.11 | 6.28 | 6.04 | 4,400 | 0 | 0.1 | |
26/12/2013 |
6.11
|
3,300 | 6.14 | 6.35 | 5.97 | 2,100 | 0 | 0.0 | |
25/12/2013 |
6.14
|
3,100 | 6.04 | 6.25 | 6.04 | 3,000 | 0 | 0.1 | |
24/12/2013 |
6.04
|
8,300 | 5.90 | 6.45 | 5.94 | 8,200 | 0 | 0.1 | |
23/12/2013 |
5.90
|
30,000 | 6.21 | 6.21 | 5.73 | 30,000 | 12,000 | 0.3 | |
20/12/2013 |
6.21
|
200 | 5.66 | 6.21 | 5.83 | 0 | 0 | 0 | |
19/12/2013 |
5.66
|
34,000 | 5.63 | 5.66 | 5.63 | 26,700 | 0 | 0.4 | |
18/12/2013 |
5.63
|
12,500 | 5.56 | 6.08 | 5.56 | 10,700 | 0 | 0.2 | |
17/12/2013 |
5.56
|
14,100 | 5.11 | 5.56 | 5.15 | 7,700 | 1,000 | 0.1 | |
16/12/2013 |
5.11
|
1,300 | 5.22 | 5.66 | 5.11 | 500 | 0 | 0.0 | |
13/12/2013 |
5.22
|
3,300 | 5.63 | 5.63 | 5.22 | 0 | 0 | 0 | |
12/12/2013 |
5.63
|
9,600 | 5.66 | 5.66 | 5.15 | 9,600 | 0 | 0.2 | |
11/12/2013 |
5.66
|
25,100 | 5.66 | 5.66 | 5.22 | 24,500 | 0 | 0.4 | |
10/12/2013 |
5.66
|
15,200 | 5.66 | 5.66 | 5.63 | 15,000 | 0 | 0.2 | |
09/12/2013 |
5.66
|
24,300 | 5.59 | 5.66 | 5.59 | 10,000 | 0 | 0.2 | |
06/12/2013 |
5.59
|
4,700 | 5.53 | 6.08 | 5.59 | 3,600 | 100 | 0.1 | |
05/12/2013: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
05/12/2013 |
5.53
|
44,200 | 5.32 | 5.59 | 5.32 | 39,500 | 0 | 0.6 | |
04/12/2013 |
5.32
|
7,600 | 5.32 | 5.35 | 5.26 | 0 | 0 | 0 | |
03/12/2013 |
5.32
|
10,300 | 5.41 | 5.44 | 5.32 | 0 | 0 | 0 | |
02/12/2013 |
5.41
|
4,900 | 5.51 | 5.85 | 5.41 | 0 | 100 | -0.0 | |
29/11/2013 |
5.51
|
9,700 | 5.32 | 5.51 | 5.32 | 0 | 0 | 0 | |
28/11/2013 |
5.32
|
37,600 | 5.20 | 5.32 | 5.20 | 22,400 | 7,100 | 0.3 | |
27/11/2013 |
5.20
|
9,400 | 5.26 | 5.26 | 5.20 | 0 | 1,500 | -0.0 | |
26/11/2013 |
5.26
|
22,900 | 5.17 | 5.26 | 5.17 | 100 | 0 | 0.0 |