Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.08 | -2.35% | 398,900 | 1,000 | 0.0 |
3.26
3.40
3.32
|
2 tháng
(2024-07-22) |
-0.47 | -12.40% | 1,144,200 | -8,700 | -0.0 |
3.23
3.79
3.32
|
3 tháng
(2024-06-20) |
-0.76 | -18.63% | 1,913,000 | 14,956 | 0.1 |
3.23
4.10
3.32
|
6 tháng
(2024-03-22) |
-1.24 | -27.19% | 5,510,700 | 21,646 | 0.1 |
3.23
4.56
3.32
|
12 tháng
(2023-09-25) |
-2.49 | -42.86% | 16,761,000 | 42,546 | 0.2 |
3.23
5.81
3.32
|
24 tháng
(2022-09-29) |
-1.69 | -33.73% | 61,504,800 | 374,355 | 4.9 |
3
6.60
3.32
|
36 tháng
(2021-10-04) |
-2.94 | -47% | 184,954,900 | 414,455 | 3.2 |
3
12.58
3.32
|
60 tháng
(2019-10-15) |
-1.99 | -37.51% | 205,956,750 | 197,215 | 1.9 |
3
12.58
3.32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
7.02
|
347,380 | 6.60 | 7.02 | 6.55 | 50,000 | 57,250 | -0.1 | |
21/04/2014 |
6.60
|
766,810 | 6.40 | 6.81 | 6.19 | 133,000 | 0 | 1.7 | |
18/04/2014 |
6.40
|
378,450 | 6.86 | 6.86 | 6.40 | 0 | 0 | 0 | |
17/04/2014 |
6.86
|
454,780 | 6.66 | 6.97 | 6.71 | 50,000 | 0 | 0.7 | |
16/04/2014 |
6.66
|
568,110 | 6.97 | 7.17 | 6.50 | 40,000 | 0 | 0.5 | |
15/04/2014 |
6.97
|
465,570 | 7.43 | 7.43 | 6.97 | 30,000 | 0 | 0.4 | |
14/04/2014 |
7.43
|
774,360 | 7.79 | 7.79 | 7.27 | 0 | 6,000 | -0.1 | |
11/04/2014 |
7.79
|
225,530 | 7.79 | 7.84 | 7.69 | 0 | 10,000 | -0.2 | |
10/04/2014 |
7.79
|
288,030 | 8.00 | 8.05 | 7.79 | 0 | 0 | 0 | |
08/04/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/04/2014 |
8.00
|
239,850 | 7.74 | 8.10 | 7.95 | 0 | 6,000 | -0.1 | |
07/04/2014 |
7.74
|
504,190 | 7.69 | 7.99 | 7.54 | 10,000 | 110,260 | -1.5 | |
04/04/2014 |
7.69
|
185,630 | 7.89 | 7.89 | 7.64 | 0 | 0 | 0 | |
03/04/2014 |
7.89
|
575,560 | 7.74 | 7.99 | 7.64 | 0 | 0 | 0 | |
02/04/2014 |
7.74
|
1,557,380 | 7.64 | 7.84 | 7.14 | 27,700 | 0 | 0.4 | |
01/04/2014 |
7.64
|
686,650 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 | |
31/03/2014 |
8.19
|
330,040 | 8.53 | 8.53 | 8.19 | 0 | 0 | 0 | |
28/03/2014 |
8.53
|
564,600 | 8.28 | 8.53 | 8.14 | 150 | 0 | 0.0 | |
27/03/2014 |
8.28
|
631,180 | 8.14 | 8.33 | 7.94 | 40,000 | 1,000 | 0.6 | |
26/03/2014 |
8.14
|
749,950 | 8.58 | 8.83 | 8.14 | 6,000 | 0 | 0.1 | |
25/03/2014 |
8.58
|
2,204,610 | 9.18 | 9.18 | 8.58 | 0 | 0 | 0 | |
24/03/2014 |
9.18
|
1,562,320 | 9.18 | 9.18 | 8.73 | 10,100 | 0 | 0.2 | |
21/03/2014 |
9.18
|
1,949,930 | 9.67 | 9.67 | 9.18 | 30,100 | 0 | 0.6 | |
20/03/2014 |
9.67
|
1,743,680 | 9.92 | 10.17 | 9.33 | 1,000 | 154,000 | -3.0 | |
19/03/2014 |
9.92
|
1,008,240 | 9.52 | 9.92 | 9.23 | 0 | 50,000 | -0.9 | |
18/03/2014 |
9.52
|
1,044,920 | 9.38 | 9.72 | 9.08 | 0 | 245,000 | -4.5 | |
17/03/2014 |
9.38
|
430,650 | 9.43 | 9.43 | 9.28 | 0 | 0 | 0 | |
14/03/2014 |
9.43
|
670,800 | 9.28 | 9.57 | 9.03 | 0 | 0 | 0 | |
13/03/2014 |
9.28
|
514,300 | 9.08 | 9.28 | 8.88 | 0 | 10,000 | -0.2 | |
12/03/2014 |
9.08
|
502,210 | 9.57 | 9.57 | 9.03 | 0 | 15,240 | -0.3 | |
11/03/2014 |
9.57
|
672,560 | 9.33 | 9.57 | 9.08 | 0 | 0 | 0 | |
10/03/2014 |
9.33
|
685,690 | 8.98 | 9.43 | 8.78 | 0 | 62,020 | -1.2 | |
07/03/2014 |
8.98
|
758,760 | 8.58 | 8.98 | 8.53 | 0 | 0 | 0 | |
06/03/2014 |
8.58
|
418,040 | 8.78 | 8.78 | 8.53 | 0 | 85,000 | -1.5 | |
05/03/2014 |
8.78
|
552,630 | 8.73 | 9.03 | 8.68 | 12,000 | 30,000 | -0.3 | |
04/03/2014 |
8.73
|
534,920 | 8.63 | 8.73 | 8.19 | 2,100 | 0 | 0.0 | |
03/03/2014 |
8.63
|
663,770 | 8.88 | 9.03 | 8.43 | 0 | 20,000 | -0.4 | |
28/02/2014 |
8.88
|
666,440 | 8.63 | 8.88 | 8.24 | 10,000 | 14,650 | -0.1 | |
27/02/2014 |
8.63
|
1,038,920 | 8.98 | 8.98 | 8.58 | 123,500 | 39,260 | 1.5 | |
26/02/2014 |
8.98
|
733,720 | 8.48 | 9.03 | 8.53 | 0 | 0 | 0 | |
25/02/2014 |
8.48
|
991,860 | 7.94 | 8.48 | 7.79 | 70,000 | 4,000 | 1.1 | |
24/02/2014 |
7.94
|
393,830 | 7.64 | 7.94 | 7.54 | 85,770 | 0 | 1.3 | |
21/02/2014 |
7.64
|
982,970 | 7.44 | 7.79 | 7.09 | 150 | 0 | 0.0 | |
20/02/2014 |
7.44
|
1,264,540 | 7.99 | 7.99 | 7.44 | 0 | 45,000 | -0.7 | |
19/02/2014 |
7.99
|
388,020 | 7.94 | 8.04 | 7.54 | 0 | 30,000 | -0.5 | |
18/02/2014 |
7.94
|
458,470 | 7.94 | 8.19 | 7.74 | 0 | 65,000 | -1.0 | |
17/02/2014 |
7.94
|
1,077,820 | 7.64 | 8.14 | 7.44 | 0 | 133,750 | -2.1 | |
14/02/2014 |
7.64
|
562,490 | 7.39 | 7.69 | 7.14 | 0 | 0 | 0 | |
13/02/2014 |
7.39
|
615,050 | 7.39 | 7.39 | 7.14 | 0 | 0 | 0 | |
12/02/2014 |
7.39
|
847,830 | 6.95 | 7.39 | 6.90 | 0 | 0 | 0 | |
11/02/2014 |
6.95
|
1,112,570 | 7.44 | 7.79 | 6.95 | 0 | 24,000 | -0.4 | |
10/02/2014 |
7.44
|
679,920 | 6.99 | 7.44 | 6.85 | 0 | 0 | 0 | |
07/02/2014 |
6.99
|
924,640 | 7.09 | 7.24 | 6.70 | 0 | 0 | 0 | |
06/02/2014 |
7.09
|
1,035,120 | 6.65 | 7.09 | 6.65 | 0 | 0 | 0 | |
27/01/2014 |
6.65
|
815,150 | 6.25 | 6.65 | 6.05 | 0 | 21,000 | -0.3 | |
24/01/2014 |
6.25
|
657,030 | 5.95 | 6.35 | 5.90 | 30,900 | 10,000 | 0.3 | |
23/01/2014 |
5.95
|
604,630 | 5.80 | 6.05 | 5.66 | 0 | 62,790 | -0.7 | |
22/01/2014 |
5.80
|
1,337,770 | 5.46 | 5.80 | 5.46 | 1,000 | 4,010 | -0.0 | |
21/01/2014 |
5.46
|
350,650 | 5.21 | 5.56 | 5.21 | 0 | 3,000 | -0.0 | |
20/01/2014 |
5.21
|
155,330 | 5.41 | 5.46 | 5.21 | 10,000 | 0 | 0.1 | |
17/01/2014 |
5.41
|
656,960 | 5.41 | 5.66 | 5.36 | 0 | 20,200 | -0.2 | |
16/01/2014 |
5.41
|
282,450 | 5.21 | 5.41 | 5.16 | 19,880 | 0 | 0.2 | |
15/01/2014 |
5.21
|
827,410 | 5.46 | 5.61 | 5.21 | 0 | 21,800 | -0.2 | |
14/01/2014 |
5.46
|
875,040 | 5.11 | 5.46 | 5.11 | 2,000 | 0 | 0.0 | |
13/01/2014 |
5.11
|
195,160 | 5.11 | 5.21 | 5.06 | 0 | 0 | 0 | |
10/01/2014 |
5.11
|
545,390 | 5.06 | 5.26 | 5.11 | 0 | 0 | 0 | |
09/01/2014 |
5.06
|
397,840 | 5.11 | 5.31 | 5.06 | 0 | 10,000 | -0.1 | |
08/01/2014 |
5.11
|
459,700 | 5.16 | 5.36 | 5.11 | 0 | 15,000 | -0.2 | |
07/01/2014 |
5.16
|
741,150 | 4.96 | 5.21 | 5.01 | 0 | 5,000 | -0.1 | |
06/01/2014 |
4.96
|
233,660 | 4.91 | 5.16 | 4.96 | 0 | 0 | 0 | |
03/01/2014 |
4.91
|
319,710 | 5.01 | 5.11 | 4.91 | 0 | 1,900 | -0.0 | |
02/01/2014 |
5.01
|
480,260 | 5.01 | 5.26 | 5.01 | 26,000 | 0 | 0.3 | |
31/12/2013 |
5.01
|
490,700 | 4.71 | 5.01 | 4.71 | 25,000 | 6,000 | 0.2 | |
30/12/2013 |
4.71
|
1,476,640 | 4.91 | 5.16 | 4.71 | 6,910 | 6,900 | -0.0 | |
27/12/2013 |
4.91
|
1,135,760 | 5.26 | 5.41 | 4.91 | 0 | 0 | 0 | |
26/12/2013 |
5.26
|
575,140 | 5.46 | 5.56 | 5.26 | 0 | 4,000 | -0.0 | |
25/12/2013 |
5.46
|
1,247,730 | 5.41 | 5.71 | 5.31 | 6,010 | 30 | 0.1 | |
24/12/2013 |
5.41
|
1,331,820 | 5.46 | 5.80 | 5.31 | 6,900 | 5,000 | 0.0 | |
23/12/2013 |
5.46
|
1,072,940 | 5.41 | 5.46 | 5.16 | 4,000 | 20 | 0.0 | |
20/12/2013 |
5.41
|
1,577,740 | 5.06 | 5.41 | 5.26 | 0 | 25,000 | -0.3 | |
19/12/2013 |
5.06
|
366,040 | 4.76 | 5.06 | 4.96 | 5,000 | 0 | 0.1 | |
18/12/2013 |
4.76
|
190,980 | 4.81 | 4.96 | 4.71 | 20 | 0 | 0.0 | |
17/12/2013 |
4.81
|
1,248,660 | 4.51 | 4.81 | 4.56 | 5,000 | 28,100 | -0.2 | |
16/12/2013 |
4.51
|
301,020 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 | |
13/12/2013 |
4.42
|
240,250 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 | |
12/12/2013 |
4.37
|
209,370 | 4.27 | 4.37 | 4.22 | 8,200 | 0 | 0.1 | |
11/12/2013 |
4.27
|
310,340 | 4.46 | 4.46 | 4.27 | 0 | 0 | 0 | |
10/12/2013 |
4.46
|
520,260 | 4.37 | 4.51 | 4.32 | 0 | 30,000 | -0.3 | |
09/12/2013 |
4.37
|
311,490 | 4.42 | 4.56 | 4.37 | 0 | 0 | 0 | |
06/12/2013 |
4.42
|
205,440 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 | |
05/12/2013 |
4.51
|
355,640 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 | |
04/12/2013 |
4.42
|
321,060 | 4.46 | 4.61 | 4.42 | 0 | 0 | 0 | |
03/12/2013 |
4.46
|
1,475,400 | 4.22 | 4.46 | 4.22 | 30,010 | 0 | 0.3 | |
02/12/2013 |
4.22
|
141,810 | 4.22 | 4.27 | 4.17 | 0 | 0 | 0 | |
29/11/2013 |
4.22
|
216,690 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 | |
28/11/2013 |
4.22
|
186,520 | 4.22 | 4.27 | 4.17 | 0 | 0 | 0 | |
27/11/2013 |
4.22
|
225,310 | 4.17 | 4.27 | 4.17 | 0 | 0 | 0 | |
26/11/2013 |
4.17
|
249,770 | 4.17 | 4.27 | 4.12 | 0 | 0 | 0 | |
25/11/2013 |
4.17
|
250,170 | 4.27 | 4.32 | 4.17 | 0 | 0 | 0 | |
22/11/2013 |
4.27
|
364,120 | 4.22 | 4.27 | 4.12 | 0 | 0 | 0 | |
21/11/2013 |
4.22
|
1,092,530 | 4.46 | 4.56 | 4.22 | 20,000 | 0 | 0.2 |