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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
4.95
|
61,990 | 4.86 | 5.09 | 4.86 | 36,180 | 0 | 0.6 | |
22/04/2014 |
4.86
|
7,660 | 4.77 | 4.92 | 4.71 | 0 | 0 | 0 | |
21/04/2014 |
4.77
|
13,310 | 5.09 | 5.21 | 4.77 | 0 | 0 | 0 | |
18/04/2014 |
5.09
|
8,030 | 5.01 | 5.21 | 5.01 | 0 | 0 | 0 | |
17/04/2014 |
5.01
|
95,060 | 4.68 | 5.01 | 4.86 | 0 | 0 | 0 | |
16/04/2014 |
4.68
|
6,620 | 5.01 | 5.01 | 4.68 | 0 | 0 | 0 | |
15/04/2014 |
5.01
|
3,770 | 5.15 | 5.15 | 4.80 | 0 | 0 | 0 | |
14/04/2014 |
5.15
|
1,480 | 5.15 | 5.24 | 4.92 | 0 | 0 | 0 | |
11/04/2014 |
5.15
|
3,160 | 5.12 | 5.15 | 4.86 | 0 | 0 | 0 | |
10/04/2014 |
5.12
|
10,570 | 4.86 | 5.12 | 4.86 | 0 | 0 | 0 | |
08/04/2014 |
4.86
|
5,230 | 4.92 | 5.24 | 4.86 | 10 | 0 | 0.0 | |
07/04/2014 |
4.92
|
55,780 | 4.62 | 4.92 | 4.62 | 0 | 0 | 0 | |
04/04/2014 |
4.62
|
1,250 | 4.62 | 4.71 | 4.51 | 0 | 0 | 0 | |
03/04/2014 |
4.62
|
13,730 | 4.62 | 4.92 | 4.45 | 0 | 0 | 0 | |
02/04/2014 |
4.62
|
7,740 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 | |
01/04/2014 |
4.77
|
46,370 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 | |
31/03/2014 |
5.09
|
44,550 | 5.09 | 5.09 | 4.86 | 0 | 0 | 0 | |
28/03/2014 |
5.09
|
8,690 | 5.09 | 5.15 | 5.07 | 0 | 0 | 0 | |
27/03/2014 |
5.09
|
13,630 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 | |
26/03/2014 |
5.21
|
24,380 | 5.21 | 5.27 | 5.01 | 0 | 0 | 0 | |
25/03/2014 |
5.21
|
33,880 | 5.18 | 5.24 | 5.15 | 0 | 0 | 0 | |
24/03/2014 |
5.18
|
58,960 | 5.36 | 5.54 | 5.18 | 1,500 | 0 | 0.0 | |
21/03/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/03/2014 |
5.36
|
106,910 | 5.33 | 5.51 | 5.30 | 0 | 0 | 0 | |
20/03/2014 |
5.33
|
65,840 | 5.53 | 5.62 | 5.33 | 0 | 100 | -0.0 | |
19/03/2014 |
5.53
|
245,740 | 5.24 | 5.59 | 5.24 | 0 | 24,110 | -0.5 | |
18/03/2014 |
5.24
|
25,290 | 4.93 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/03/2014 |
4.93
|
33,910 | 4.61 | 4.93 | 4.93 | 0 | 0 | 0 | |
14/03/2014 |
4.61
|
192,330 | 4.32 | 4.61 | 4.35 | 0 | 0 | 0 | |
13/03/2014 |
4.32
|
26,430 | 4.29 | 4.32 | 4.24 | 0 | 0 | 0 | |
12/03/2014 |
4.29
|
32,140 | 4.32 | 4.35 | 4.18 | 0 | 0 | 0 | |
11/03/2014 |
4.32
|
8,410 | 4.29 | 4.41 | 4.26 | 0 | 150 | -0.0 | |
10/03/2014 |
4.29
|
8,580 | 4.41 | 4.41 | 4.26 | 0 | 0 | 0 | |
07/03/2014 |
4.41
|
8,370 | 4.18 | 4.44 | 4.18 | 0 | 0 | 0 | |
06/03/2014 |
4.18
|
32,330 | 4.38 | 4.44 | 4.18 | 0 | 0 | 0 | |
05/03/2014 |
4.38
|
4,620 | 4.32 | 4.55 | 4.32 | 0 | 0 | 0 | |
04/03/2014 |
4.32
|
13,690 | 4.38 | 4.38 | 4.12 | 0 | 0 | 0 | |
03/03/2014 |
4.38
|
33,810 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 | |
28/02/2014 |
4.70
|
15,580 | 4.61 | 4.87 | 4.61 | 0 | 0 | 0 | |
27/02/2014 |
4.61
|
82,870 | 4.32 | 4.61 | 4.52 | 0 | 0 | 0 | |
26/02/2014 |
4.32
|
139,650 | 4.06 | 4.32 | 4.09 | 0 | 0 | 0 | |
25/02/2014 |
4.06
|
6,950 | 4.06 | 4.24 | 3.83 | 0 | 0 | 0 | |
24/02/2014 |
4.06
|
32,760 | 4.09 | 4.12 | 4.00 | 0 | 0 | 0 | |
21/02/2014 |
4.09
|
10,770 | 4.06 | 4.18 | 3.80 | 0 | 0 | 0 | |
20/02/2014 |
4.06
|
45,670 | 4.06 | 4.29 | 3.98 | 0 | 0 | 0 | |
19/02/2014 |
4.06
|
78,910 | 3.80 | 4.06 | 4.03 | 0 | 0 | 0 | |
18/02/2014 |
3.80
|
24,950 | 3.75 | 3.83 | 3.75 | 0 | 0 | 0 | |
17/02/2014 |
3.75
|
33,990 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 | |
14/02/2014 |
3.80
|
3,260 | 3.77 | 3.80 | 3.72 | 0 | 0 | 0 | |
13/02/2014 |
3.77
|
38,260 | 3.77 | 3.80 | 3.69 | 0 | 0 | 0 | |
12/02/2014 |
3.77
|
11,370 | 3.75 | 3.80 | 3.77 | 0 | 0 | 0 | |
11/02/2014 |
3.75
|
38,780 | 3.66 | 3.83 | 3.75 | 0 | 0 | 0 | |
10/02/2014 |
3.66
|
33,690 | 3.63 | 3.80 | 3.63 | 0 | 0 | 0 | |
07/02/2014 |
3.63
|
1,350 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 | |
06/02/2014 |
3.69
|
1,710 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
27/01/2014 |
3.69
|
1,110 | 3.54 | 3.75 | 3.57 | 0 | 0 | 0 | |
24/01/2014 |
3.54
|
500 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
23/01/2014 |
3.69
|
20,490 | 3.63 | 3.69 | 3.46 | 0 | 0 | 0 | |
22/01/2014 |
3.63
|
12,100 | 3.63 | 3.66 | 3.57 | 0 | 0 | 0 | |
21/01/2014 |
3.63
|
2,810 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
20/01/2014 |
3.69
|
31,970 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 | |
17/01/2014 |
3.75
|
18,650 | 3.63 | 3.77 | 3.60 | 1,000 | 0 | 0.0 | |
16/01/2014 |
3.63
|
9,190 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 | |
15/01/2014 |
3.83
|
35,500 | 3.86 | 3.86 | 3.63 | 199,780 | 199,780 | 0 | |
14/01/2014 |
3.86
|
5,010 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 | |
13/01/2014 |
3.86
|
1,390 | 3.75 | 3.89 | 3.75 | 0 | 0 | 0 | |
10/01/2014 |
3.75
|
33,170 | 3.75 | 4.00 | 3.63 | 12,000 | 0 | 0.2 | |
09/01/2014 |
3.75
|
7,510 | 3.75 | 3.89 | 3.72 | 0 | 0 | 0 | |
08/01/2014 |
3.75
|
8,390 | 3.69 | 3.75 | 3.60 | 0 | 0 | 0 | |
07/01/2014 |
3.69
|
14,320 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 | |
06/01/2014 |
3.75
|
1,030 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 | |
03/01/2014 |
3.75
|
1,000 | 3.89 | 3.89 | 3.75 | 0 | 0 | 0 | |
02/01/2014 |
3.89
|
2,040 | 3.89 | 3.92 | 3.75 | 0 | 0 | 0 | |
31/12/2013 |
3.89
|
11,750 | 3.75 | 3.89 | 3.75 | 0 | 0 | 0 | |
30/12/2013 |
3.75
|
1,830 | 3.75 | 3.89 | 3.75 | 0 | 0 | 0 | |
27/12/2013 |
3.75
|
7,710 | 3.80 | 4.03 | 3.75 | 2,000 | 0 | 0.0 | |
26/12/2013 |
3.80
|
22,790 | 4.03 | 4.03 | 3.80 | 2,000 | 0 | 0.0 | |
25/12/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/12/2013 |
4.03
|
6,970 | 3.98 | 4.18 | 3.89 | 0 | 0 | 0 | |
23/12/2013 |
3.98
|
33,530 | 4.18 | 4.29 | 3.98 | 0 | 0 | 0 | |
20/12/2013 |
4.18
|
19,220 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 | |
19/12/2013 |
4.18
|
19,000 | 4.15 | 4.21 | 4.03 | 0 | 0 | 0 | |
18/12/2013 |
4.15
|
16,890 | 4.09 | 4.15 | 3.92 | 0 | 0 | 0 | |
17/12/2013 |
4.09
|
8,060 | 3.95 | 4.18 | 3.95 | 0 | 0 | 0 | |
16/12/2013 |
3.95
|
2,010 | 4.00 | 4.18 | 3.95 | 0 | 0 | 0 | |
13/12/2013 |
4.00
|
11,680 | 4.15 | 4.21 | 4.00 | 0 | 0 | 0 | |
12/12/2013 |
4.15
|
33,970 | 3.98 | 4.18 | 3.89 | 0 | 0 | 0 | |
11/12/2013 |
3.98
|
50,900 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
10/12/2013 |
4.00
|
50,560 | 4.03 | 4.03 | 3.89 | 0 | 0 | 0 | |
09/12/2013 |
4.03
|
46,940 | 4.21 | 4.29 | 4.03 | 0 | 0 | 0 | |
06/12/2013 |
4.21
|
51,420 | 4.03 | 4.21 | 3.89 | 0 | 0 | 0 | |
05/12/2013 |
4.03
|
46,020 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 | |
04/12/2013 |
4.32
|
190,490 | 4.32 | 4.58 | 4.32 | 82,490 | 0 | 1.3 | |
03/12/2013 |
4.32
|
45,950 | 4.06 | 4.32 | 4.29 | 22,000 | 0 | 0.3 | |
02/12/2013 |
4.06
|
147,470 | 3.80 | 4.06 | 4.06 | 53,990 | 0 | 0.8 | |
29/11/2013 |
3.80
|
221,490 | 3.57 | 3.80 | 3.77 | 41,300 | 0 | 0.5 | |
28/11/2013 |
3.57
|
199,030 | 3.34 | 3.57 | 3.54 | 0 | 0 | 0 | |
27/11/2013 |
3.34
|
105,840 | 3.14 | 3.34 | 3.34 | 0 | 0 | 0 | |
26/11/2013 |
3.14
|
6,420 | 2.94 | 3.14 | 3.14 | 0 | 0 | 0 | |
25/11/2013 |
2.94
|
127,110 | 2.77 | 2.94 | 2.79 | 0 | 0 | 0 | |
22/11/2013 |
2.77
|
8,650 | 2.74 | 2.82 | 2.71 | 0 | 0 | 0 |