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) |
6.46 | 9.71% | 1,048,900 | -200 | -0.0 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-21) |
10.37 | 16.56% | 2,911,200 | 800 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,327,859 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-30) |
16.32 | 28.79% | 12,683,553 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-05) |
35.09 | 92.56% | 16,113,662 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-16) |
60.61 | 489.03% | 21,827,163 | -2,986,252 | -180.8 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
6.24
|
600 | 6.34 | 6.34 | 6.24 | 0 | 0 | 0 | |
24/04/2014 |
6.34
|
600 | 6.35 | 6.35 | 6.34 | 0 | 0 | 0 | |
23/04/2014 |
6.35
|
5,800 | 6.35 | 6.35 | 6.34 | 0 | 0 | 0 | |
22/04/2014 |
6.35
|
4,000 | 6.36 | 6.37 | 6.35 | 0 | 0 | 0 | |
21/04/2014 |
6.36
|
9,900 | 6.36 | 6.36 | 6.34 | 500 | 0 | 0.0 | |
18/04/2014 |
6.36
|
1,000 | 6.50 | 6.50 | 6.36 | 500 | 0 | 0.0 | |
17/04/2014 |
6.50
|
4,100 | 6.49 | 6.55 | 6.49 | 1,500 | 0 | 0.1 | |
16/04/2014 |
6.49
|
14,400 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 | |
15/04/2014 |
6.55
|
7,500 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 | |
14/04/2014 |
6.64
|
8,300 | 6.52 | 6.64 | 6.52 | 0 | 0 | 0 | |
11/04/2014 |
6.52
|
4,300 | 6.55 | 6.56 | 6.52 | 300 | 0 | 0.0 | |
10/04/2014 |
6.55
|
28,100 | 6.45 | 6.55 | 6.41 | 100 | 0 | 0.0 | |
08/04/2014 |
6.45
|
2,500 | 6.40 | 6.53 | 6.45 | 500 | 0 | 0.0 | |
07/04/2014 |
6.40
|
1,520 | 6.50 | 6.50 | 6.37 | 100 | 0 | 0.0 | |
04/04/2014 |
6.50
|
2,000 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 | |
03/04/2014 |
6.53
|
18,000 | 6.35 | 6.55 | 6.48 | 0 | 0 | 0 | |
02/04/2014 |
6.35
|
11,600 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 | |
01/04/2014 |
6.45
|
9,600 | 6.42 | 6.55 | 6.39 | 0 | 0 | 0 | |
31/03/2014 |
6.42
|
14,750 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
28/03/2014 |
6.44
|
4,500 | 6.32 | 6.44 | 6.37 | 0 | 0 | 0 | |
27/03/2014 |
6.32
|
4,000 | 6.36 | 6.45 | 6.32 | 0 | 0 | 0 | |
26/03/2014 |
6.36
|
19,700 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 | |
25/03/2014 |
6.45
|
7,300 | 6.55 | 6.59 | 6.45 | 400 | 0 | 0.0 | |
24/03/2014 |
6.55
|
4,700 | 6.48 | 6.55 | 6.42 | 0 | 0 | 0 | |
21/03/2014 |
6.48
|
2,200 | 6.48 | 6.48 | 6.45 | 0 | 0 | 0 | |
20/03/2014 |
6.48
|
11,100 | 6.45 | 6.48 | 6.45 | 0 | 0 | 0 | |
19/03/2014 |
6.45
|
7,300 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 | |
18/03/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
18/03/2014 |
6.54
|
7,800 | 6.46 | 6.54 | 6.45 | 0 | 0 | 0 | |
17/03/2014 |
6.46
|
12,400 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 | |
14/03/2014 |
6.53
|
18,300 | 6.59 | 6.59 | 6.42 | 100 | 0 | 0.0 | |
13/03/2014 |
6.59
|
12,300 | 6.50 | 6.59 | 6.40 | 1,500 | 0 | 0.1 | |
12/03/2014 |
6.50
|
2,200 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 | |
11/03/2014 |
6.59
|
10,200 | 6.68 | 6.73 | 6.59 | 0 | 0 | 0 | |
10/03/2014 |
6.68
|
34,050 | 6.40 | 6.68 | 6.40 | 15,000 | 0 | 1.0 | |
07/03/2014 |
6.40
|
33,020 | 6.08 | 6.40 | 6.08 | 1,000 | 0 | 0.1 | |
06/03/2014 |
6.08
|
7,300 | 6.12 | 6.14 | 6.00 | 0 | 0 | 0 | |
05/03/2014 |
6.12
|
4,600 | 6.14 | 6.21 | 6.07 | 0 | 0 | 0 | |
04/03/2014 |
6.14
|
9,100 | 6.03 | 6.14 | 6.07 | 0 | 0 | 0 | |
03/03/2014 |
6.03
|
26,600 | 5.99 | 6.12 | 5.99 | 0 | 0 | 0 | |
28/02/2014 |
5.99
|
5,900 | 6.05 | 6.05 | 5.99 | 300 | 0 | 0.0 | |
27/02/2014 |
6.05
|
5,200 | 6.09 | 6.16 | 6.03 | 100 | 0 | 0.0 | |
26/02/2014 |
6.09
|
11,300 | 6.11 | 6.11 | 5.93 | 100 | 0 | 0.0 | |
25/02/2014 |
6.11
|
5,400 | 6.10 | 6.12 | 6.06 | 0 | 0 | 0 | |
24/02/2014 |
6.10
|
4,200 | 6.12 | 6.12 | 6.03 | 100 | 0 | 0.0 | |
21/02/2014 |
6.12
|
9,600 | 6.06 | 6.14 | 5.93 | 0 | 0 | 0 | |
20/02/2014 |
6.06
|
21,700 | 6.28 | 6.28 | 5.84 | 0 | 0 | 0 | |
19/02/2014 |
6.28
|
39,100 | 5.98 | 6.28 | 6.03 | 100 | 0 | 0.0 | |
18/02/2014 |
5.98
|
7,800 | 6.03 | 6.17 | 5.98 | 0 | 0 | 0 | |
17/02/2014 |
6.03
|
30,600 | 5.74 | 6.21 | 5.70 | 0 | 0 | 0 | |
14/02/2014 |
5.74
|
38,100 | 5.63 | 5.76 | 5.65 | 0 | 0 | 0 | |
13/02/2014 |
5.63
|
25,600 | 5.69 | 5.70 | 5.55 | 10,100 | 0 | 0.6 | |
12/02/2014 |
5.69
|
12,200 | 5.55 | 5.74 | 5.55 | 6,000 | 0 | 0.4 | |
11/02/2014 |
5.55
|
11,300 | 5.66 | 5.70 | 5.55 | 2,100 | 0 | 0.1 | |
10/02/2014 |
5.66
|
3,300 | 5.65 | 5.67 | 5.65 | 0 | 0 | 0 | |
07/02/2014 |
5.65
|
28,700 | 5.48 | 5.65 | 5.48 | 0 | 0 | 0 | |
06/02/2014 |
5.48
|
12,500 | 5.52 | 5.53 | 5.48 | 0 | 100 | -0.0 | |
27/01/2014 |
5.52
|
7,200 | 5.51 | 5.52 | 5.46 | 0 | 0 | 0 | |
24/01/2014 |
5.51
|
3,900 | 5.48 | 5.51 | 5.48 | 0 | 0 | 0 | |
23/01/2014 |
5.48
|
1,100 | 5.52 | 5.54 | 5.48 | 0 | 0 | 0 | |
22/01/2014 |
5.52
|
7,800 | 5.58 | 5.58 | 5.46 | 100 | 0 | 0.0 | |
21/01/2014 |
5.58
|
15,800 | 5.58 | 5.58 | 5.46 | 0 | 0 | 0 | |
20/01/2014 |
5.58
|
8,900 | 5.65 | 5.69 | 5.51 | 1,300 | 0 | 0.1 | |
17/01/2014 |
5.65
|
13,000 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 | |
16/01/2014 |
5.69
|
8,200 | 5.68 | 5.74 | 5.65 | 0 | 0 | 0 | |
15/01/2014 |
5.68
|
11,700 | 5.66 | 5.71 | 5.60 | 0 | 0 | 0 | |
14/01/2014 |
5.66
|
20,600 | 5.56 | 5.69 | 5.61 | 300 | 0 | 0.0 | |
13/01/2014 |
5.56
|
18,000 | 5.54 | 5.64 | 5.54 | 100 | 0 | 0.0 | |
10/01/2014 |
5.54
|
11,200 | 5.52 | 5.65 | 5.53 | 0 | 0 | 0 | |
09/01/2014 |
5.52
|
20,500 | 5.27 | 5.52 | 5.27 | 0 | 0 | 0 | |
08/01/2014 |
5.27
|
1,900 | 5.23 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/01/2014 |
5.23
|
5,800 | 5.19 | 5.23 | 5.19 | 0 | 0 | 0 | |
06/01/2014 |
5.19
|
2,300 | 5.18 | 5.19 | 5.18 | 0 | 0 | 0 | |
03/01/2014 |
5.18
|
3,400 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
02/01/2014 |
5.18
|
6,400 | 5.18 | 5.20 | 5.15 | 2,000 | 1,400 | 0.0 | |
31/12/2013 |
5.18
|
3,500 | 5.15 | 5.18 | 5.10 | 200 | 200 | 0 | |
30/12/2013 |
5.15
|
900 | 5.18 | 5.19 | 5.15 | 0 | 0 | 0 | |
27/12/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/12/2013 |
5.18
|
2,900 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 | |
25/12/2013 |
5.16
|
4,600 | 5.16 | 5.19 | 5.11 | 2,700 | 2,000 | 0.0 | |
24/12/2013 |
5.16
|
1,700 | 5.16 | 5.17 | 5.15 | 0 | 0 | 0 | |
23/12/2013 |
5.16
|
3,800 | 5.11 | 5.16 | 5.09 | 0 | 0 | 0 | |
20/12/2013 |
5.11
|
700 | 5.13 | 5.16 | 5.11 | 100 | 0 | 0.0 | |
19/12/2013 |
5.13
|
5,500 | 5.13 | 5.15 | 5.11 | 1,500 | 0 | 0.1 | |
18/12/2013 |
5.13
|
800 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 | |
17/12/2013 |
5.17
|
400 | 5.16 | 5.20 | 5.17 | 0 | 0 | 0 | |
16/12/2013 |
5.16
|
4,000 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 | |
13/12/2013 |
5.18
|
1,000 | 5.17 | 5.18 | 5.16 | 0 | 0 | 0 | |
12/12/2013 |
5.17
|
300 | 5.09 | 5.17 | 5.16 | 0 | 0 | 0 | |
11/12/2013 |
5.09
|
9,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 | |
10/12/2013 |
5.13
|
10,800 | 5.19 | 5.19 | 5.13 | 900 | 0 | 0.0 | |
09/12/2013 |
5.19
|
2,300 | 5.18 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/12/2013 |
5.18
|
800 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/12/2013 |
5.18
|
4,300 | 5.22 | 5.24 | 5.18 | 0 | 0 | 0 | |
04/12/2013 |
5.22
|
6,300 | 5.16 | 5.22 | 5.17 | 0 | 0 | 0 | |
03/12/2013 |
5.16
|
7,800 | 5.12 | 5.22 | 5.16 | 0 | 0 | 0 | |
02/12/2013 |
5.12
|
9,600 | 5.12 | 5.19 | 5.11 | 0 | 0 | 0 | |
29/11/2013 |
5.12
|
600 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 | |
28/11/2013 |
5.11
|
1,100 | 5.14 | 5.15 | 5.11 | 0 | 0 | 0 | |
27/11/2013 |
5.14
|
13,600 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 | |
26/11/2013 |
5.14
|
5,000 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |