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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
6.23
|
40,100 | 5.77 | 6.23 | 5.77 | 1,600 | 0 | 0.0 | |
21/04/2014 |
5.77
|
26,300 | 5.54 | 5.77 | 5.40 | 100 | 0 | 0.0 | |
18/04/2014 |
5.54
|
17,200 | 6.00 | 6.00 | 5.49 | 100 | 0 | 0.0 | |
17/04/2014 |
6.00
|
18,800 | 5.77 | 6.09 | 5.72 | 300 | 0 | 0.0 | |
16/04/2014 |
5.77
|
85,600 | 5.77 | 5.91 | 5.45 | 0 | 0 | 0 | |
15/04/2014 |
5.77
|
33,900 | 6.32 | 6.32 | 5.77 | 0 | 0 | 0 | |
14/04/2014 |
6.32
|
12,724 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 | |
11/04/2014 |
6.37
|
35,900 | 6.42 | 6.42 | 6.18 | 100 | 0 | 0.0 | |
10/04/2014 |
6.42
|
60,926 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 | |
08/04/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/04/2014 |
6.88
|
12,500 | 6.88 | 7.15 | 6.60 | 100 | 0 | 0.0 | |
07/04/2014 |
6.88
|
64,900 | 6.66 | 6.88 | 6.40 | 0 | 0 | 0 | |
04/04/2014 |
6.66
|
36,000 | 6.40 | 6.66 | 6.31 | 0 | 0 | 0 | |
03/04/2014 |
6.40
|
51,600 | 6.27 | 6.70 | 6.31 | 0 | 0 | 0 | |
02/04/2014 |
6.27
|
38,750 | 6.49 | 6.49 | 6.14 | 0 | 0 | 0 | |
01/04/2014 |
6.49
|
109,700 | 6.70 | 6.75 | 6.06 | 0 | 0 | 0 | |
31/03/2014 |
6.70
|
43,600 | 7.31 | 7.31 | 6.70 | 0 | 0 | 0 | |
28/03/2014 |
7.31
|
31,300 | 7.35 | 7.61 | 7.14 | 0 | 0 | 0 | |
27/03/2014 |
7.35
|
69,250 | 7.22 | 7.57 | 7.14 | 0 | 0 | 0 | |
26/03/2014 |
7.22
|
154,900 | 6.79 | 7.44 | 6.83 | 0 | 0 | 0 | |
25/03/2014 |
6.79
|
89,700 | 6.62 | 7.05 | 6.40 | 0 | 0 | 0 | |
24/03/2014 |
6.62
|
54,400 | 6.57 | 7.14 | 6.49 | 0 | 0 | 0 | |
21/03/2014 |
6.57
|
295,260 | 6.01 | 6.57 | 6.44 | 0 | 0 | 0 | |
20/03/2014 |
6.01
|
111,377 | 5.49 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/03/2014 |
5.49
|
40,700 | 5.02 | 5.49 | 5.06 | 0 | 0 | 0 | |
18/03/2014 |
5.02
|
31,723 | 4.97 | 5.15 | 5.02 | 0 | 0 | 0 | |
17/03/2014 |
4.97
|
25,847 | 4.80 | 5.02 | 4.89 | 0 | 0 | 0 | |
14/03/2014 |
4.80
|
32,900 | 4.89 | 4.93 | 4.80 | 0 | 0 | 0 | |
13/03/2014 |
4.89
|
23,400 | 4.89 | 4.93 | 4.84 | 0 | 0 | 0 | |
12/03/2014 |
4.89
|
7,053 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
11/03/2014 |
4.89
|
16,500 | 4.80 | 4.97 | 4.84 | 0 | 0 | 0 | |
10/03/2014 |
4.80
|
15,204 | 4.67 | 4.84 | 4.67 | 0 | 0 | 0 | |
07/03/2014 |
4.67
|
11,500 | 4.67 | 4.84 | 4.58 | 0 | 0 | 0 | |
06/03/2014 |
4.67
|
4,600 | 4.50 | 4.67 | 4.54 | 0 | 0 | 0 | |
05/03/2014 |
4.50
|
500 | 4.58 | 5.02 | 4.50 | 0 | 0 | 0 | |
04/03/2014 |
4.58
|
2,096 | 4.76 | 4.76 | 4.50 | 0 | 0 | 0 | |
03/03/2014 |
4.76
|
22,000 | 4.67 | 4.76 | 4.63 | 0 | 0 | 0 | |
28/02/2014 |
4.67
|
12,500 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
27/02/2014 |
4.67
|
32,000 | 4.67 | 4.89 | 4.67 | 0 | 0 | 0 | |
26/02/2014 |
4.67
|
22,300 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
25/02/2014 |
4.58
|
18,200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
24/02/2014 |
4.58
|
32,500 | 4.54 | 4.89 | 4.58 | 0 | 0 | 0 | |
21/02/2014 |
4.54
|
24,200 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 | |
20/02/2014 |
4.84
|
110,500 | 5.36 | 5.36 | 4.84 | 700 | 0 | 0.0 | |
19/02/2014 |
5.36
|
3,000 | 5.28 | 5.41 | 4.89 | 0 | 0 | 0 | |
18/02/2014 |
5.28
|
23,700 | 4.89 | 5.36 | 5.10 | 1,000 | 0 | 0.0 | |
17/02/2014 |
4.89
|
28,300 | 4.80 | 4.93 | 4.80 | 0 | 0 | 0 | |
14/02/2014 |
4.80
|
43,100 | 4.41 | 4.84 | 4.37 | 5,000 | 0 | 0.1 | |
13/02/2014 |
4.41
|
153 | 4.67 | 4.67 | 4.41 | 0 | 0 | 0 | |
12/02/2014 |
4.67
|
1,500 | 4.63 | 4.67 | 4.67 | 0 | 0 | 0 | |
11/02/2014 |
4.63
|
11,100 | 4.58 | 4.67 | 4.41 | 0 | 0 | 0 | |
10/02/2014 |
4.58
|
36,200 | 4.50 | 4.58 | 4.33 | 3,000 | 0 | 0.0 | |
07/02/2014 |
4.50
|
15,000 | 4.24 | 4.63 | 4.33 | 0 | 0 | 0 | |
06/02/2014 |
4.24
|
3,400 | 4.54 | 4.54 | 4.24 | 0 | 0 | 0 | |
27/01/2014 |
4.54
|
14,000 | 4.50 | 4.63 | 4.24 | 8,400 | 100 | 0.1 | |
24/01/2014 |
4.50
|
9,400 | 4.50 | 4.76 | 4.37 | 0 | 0 | 0 | |
23/01/2014 |
4.50
|
35,800 | 4.15 | 4.54 | 4.07 | 2,400 | 0 | 0.0 | |
22/01/2014 |
4.15
|
88,900 | 3.81 | 4.15 | 3.89 | 12,500 | 0 | 0.1 | |
21/01/2014 |
3.81
|
27,900 | 3.59 | 3.89 | 3.68 | 10,000 | 0 | 0.1 | |
20/01/2014 |
3.59
|
18,900 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 | |
17/01/2014 |
3.63
|
1,153 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/01/2014 |
3.63
|
3,927 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 | |
15/01/2014 |
3.63
|
5,900 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
14/01/2014 |
3.63
|
13,500 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
13/01/2014 |
3.59
|
6,500 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 | |
10/01/2014 |
3.59
|
13,600 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
09/01/2014 |
3.50
|
4,700 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 | |
08/01/2014 |
3.50
|
11,346 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 | |
07/01/2014 |
3.50
|
4,200 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
06/01/2014 |
3.55
|
10,600 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 | |
03/01/2014 |
3.55
|
4,600 | 3.50 | 3.55 | 3.33 | 0 | 0 | 0 | |
02/01/2014 |
3.50
|
500 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
31/12/2013 |
3.59
|
1,000 | 3.46 | 3.59 | 3.59 | 0 | 0 | 0 | |
30/12/2013 |
3.46
|
16,700 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 | |
27/12/2013 |
3.72
|
3,400 | 3.55 | 3.72 | 3.68 | 0 | 0 | 0 | |
26/12/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/12/2013 |
3.55
|
9,900 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
24/12/2013 |
3.55
|
59,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
23/12/2013 |
3.55
|
26,900 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 | |
20/12/2013 |
3.55
|
32,465 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 | |
19/12/2013 |
3.50
|
36,500 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 | |
18/12/2013 |
3.63
|
24,400 | 3.63 | 3.72 | 3.59 | 0 | 0 | 0 | |
17/12/2013 |
3.63
|
14,200 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
16/12/2013 |
3.63
|
1,000 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 | |
13/12/2013 |
3.68
|
1,800 | 3.63 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/12/2013 |
3.63
|
13,200 | 3.46 | 3.76 | 3.46 | 0 | 0 | 0 | |
11/12/2013 |
3.46
|
14,809 | 3.59 | 3.76 | 3.46 | 0 | 0 | 0 | |
10/12/2013 |
3.59
|
15,800 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
09/12/2013 |
3.63
|
44,900 | 3.72 | 3.76 | 3.63 | 0 | 0 | 0 | |
06/12/2013 |
3.72
|
21,900 | 3.59 | 3.89 | 3.59 | 0 | 0 | 0 | |
05/12/2013 |
3.59
|
31,900 | 3.55 | 3.85 | 3.50 | 0 | 0 | 0 | |
04/12/2013 |
3.55
|
26,900 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 | |
03/12/2013 |
3.59
|
38,900 | 3.37 | 3.59 | 3.42 | 0 | 0 | 0 | |
02/12/2013 |
3.37
|
5,800 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 | |
29/11/2013 |
3.37
|
3,200 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 | |
28/11/2013 |
3.24
|
12,800 | 3.07 | 3.37 | 3.07 | 0 | 500 | -0.0 | |
27/11/2013 |
3.07
|
11,900 | 3.16 | 3.20 | 3.03 | 0 | 5,700 | -0.0 | |
26/11/2013 |
3.16
|
18,700 | 3.20 | 3.20 | 2.94 | 0 | 0 | 0 | |
25/11/2013 |
3.20
|
700 | 3.11 | 3.20 | 2.98 | 0 | 0 | 0 | |
22/11/2013 |
3.11
|
8,500 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/11/2013 |
3.11
|
6,000 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |