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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
4.42
|
27,550 | 4.50 | 4.50 | 4.34 | 0 | 7,550 | -0.1 | |
22/04/2014 |
4.50
|
27,060 | 4.54 | 4.54 | 4.34 | 0 | 13,000 | -0.1 | |
21/04/2014 |
4.54
|
31,500 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 | |
18/04/2014 |
4.58
|
9,520 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 | |
17/04/2014 |
4.66
|
15,230 | 4.50 | 4.66 | 4.19 | 0 | 0 | 0 | |
16/04/2014 |
4.50
|
22,590 | 4.77 | 4.77 | 4.46 | 0 | 0 | 0 | |
15/04/2014 |
4.77
|
2,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/04/2014 |
4.77
|
10,700 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 | |
11/04/2014 |
4.77
|
2,500 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 | |
10/04/2014 |
4.77
|
23,080 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 | |
08/04/2014 |
4.81
|
7,010 | 4.81 | 4.81 | 4.77 | 10 | 0 | 0.0 | |
07/04/2014 |
4.81
|
11,100 | 4.89 | 4.89 | 4.66 | 10 | 0 | 0.0 | |
04/04/2014 |
4.89
|
1,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
03/04/2014 |
4.89
|
1,310 | 4.85 | 4.89 | 4.58 | 0 | 0 | 0 | |
02/04/2014 |
4.85
|
26,450 | 4.77 | 4.97 | 4.50 | 0 | 17,580 | -0.2 | |
01/04/2014 |
4.77
|
9,290 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
31/03/2014 |
5.00
|
21,000 | 5.00 | 5.04 | 4.77 | 0 | 2,500 | -0.0 | |
28/03/2014 |
5.00
|
1,550 | 5.00 | 5.04 | 5.00 | 300 | 0 | 0.0 | |
27/03/2014 |
5.00
|
3,550 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 | |
26/03/2014 |
5.04
|
14,050 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 | |
25/03/2014 |
5.08
|
22,740 | 5.04 | 5.08 | 5.04 | 0 | 0 | 0 | |
24/03/2014 |
5.04
|
20,140 | 4.97 | 5.08 | 5.00 | 0 | 0 | 0 | |
21/03/2014 |
4.97
|
11,910 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 | |
20/03/2014 |
4.97
|
29,300 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 | |
19/03/2014 |
4.97
|
21,050 | 4.89 | 4.97 | 4.89 | 0 | 0 | 0 | |
18/03/2014 |
4.89
|
6,000 | 4.85 | 4.89 | 4.85 | 0 | 0 | 0 | |
17/03/2014 |
4.85
|
4,650 | 4.81 | 4.85 | 4.81 | 700 | 0 | 0.0 | |
14/03/2014 |
4.81
|
18,510 | 4.85 | 4.85 | 4.73 | 0 | 1,910 | -0.0 | |
13/03/2014 |
4.85
|
6,670 | 4.73 | 4.85 | 4.73 | 0 | 5,760 | -0.1 | |
12/03/2014 |
4.73
|
3,550 | 4.85 | 4.89 | 4.69 | 0 | 0 | 0 | |
11/03/2014 |
4.85
|
1,040 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
10/03/2014 |
4.85
|
12,100 | 4.89 | 4.89 | 4.81 | 0 | 1,000 | -0.0 | |
07/03/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
07/03/2014 |
4.89
|
16,960 | 4.69 | 4.89 | 4.58 | 0 | 0 | 0 | |
06/03/2014 |
4.69
|
4,060 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
05/03/2014 |
4.73
|
3,250 | 4.69 | 4.77 | 4.58 | 0 | 0 | 0 | |
04/03/2014 |
4.69
|
190 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
03/03/2014 |
4.69
|
8,310 | 4.69 | 4.73 | 4.69 | 0 | 1,300 | -0.0 | |
28/02/2014 |
4.69
|
3,470 | 4.62 | 4.73 | 4.62 | 0 | 0 | 0 | |
27/02/2014 |
4.62
|
5,280 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 | |
26/02/2014 |
4.69
|
20,200 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
25/02/2014 |
4.69
|
2,910 | 4.66 | 4.69 | 4.62 | 0 | 0 | 0 | |
24/02/2014 |
4.66
|
5,910 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
21/02/2014 |
4.73
|
8,980 | 4.69 | 4.73 | 4.62 | 0 | 50 | -0.0 | |
20/02/2014 |
4.69
|
27,430 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 | |
19/02/2014 |
4.77
|
18,510 | 4.77 | 4.77 | 4.62 | 0 | 500 | -0.0 | |
18/02/2014 |
4.77
|
10,300 | 4.77 | 4.77 | 4.66 | 0 | 1,500 | -0.0 | |
17/02/2014 |
4.77
|
9,040 | 4.73 | 4.77 | 4.62 | 0 | 0 | 0 | |
14/02/2014 |
4.73
|
13,400 | 4.69 | 4.73 | 4.62 | 0 | 1,000 | -0.0 | |
13/02/2014 |
4.69
|
10,010 | 4.66 | 4.69 | 4.66 | 0 | 0 | 0 | |
12/02/2014 |
4.66
|
14,130 | 4.62 | 4.69 | 4.62 | 6,400 | 500 | 0.1 | |
11/02/2014 |
4.62
|
17,200 | 4.58 | 4.69 | 4.62 | 600 | 500 | 0.0 | |
10/02/2014 |
4.58
|
12,440 | 4.54 | 4.58 | 4.47 | 100 | 0 | 0.0 | |
07/02/2014 |
4.54
|
22,700 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 | |
06/02/2014 |
4.54
|
4,710 | 4.54 | 4.54 | 4.39 | 0 | 50 | -0.0 | |
27/01/2014 |
4.54
|
5,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/01/2014 |
4.54
|
2,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
23/01/2014 |
4.54
|
20,900 | 4.50 | 4.54 | 4.43 | 0 | 0 | 0 | |
22/01/2014 |
4.50
|
5,270 | 4.50 | 4.54 | 4.47 | 0 | 0 | 0 | |
21/01/2014 |
4.50
|
4,020 | 4.54 | 4.54 | 4.50 | 1,000 | 0 | 0.0 | |
20/01/2014 |
4.54
|
48,640 | 4.58 | 4.58 | 4.50 | 0 | 700 | -0.0 | |
17/01/2014 |
4.58
|
12,500 | 4.62 | 4.66 | 4.58 | 0 | 0 | 0 | |
16/01/2014 |
4.62
|
1,060 | 4.66 | 4.69 | 4.62 | 0 | 0 | 0 | |
15/01/2014 |
4.66
|
7,760 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 | |
14/01/2014 |
4.69
|
4,750 | 4.54 | 4.69 | 4.58 | 0 | 1,590 | -0.0 | |
13/01/2014 |
4.54
|
9,300 | 4.69 | 4.73 | 4.54 | 0 | 0 | 0 | |
10/01/2014 |
4.69
|
26,710 | 4.69 | 4.73 | 4.66 | 100 | 0 | 0.0 | |
09/01/2014 |
4.69
|
39,150 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 | |
08/01/2014 |
4.77
|
180 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
07/01/2014 |
4.77
|
2,380 | 4.77 | 4.77 | 4.73 | 100 | 0 | 0.0 | |
06/01/2014 |
4.77
|
2,160 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
03/01/2014 |
4.73
|
5,800 | 4.73 | 4.73 | 4.73 | 4,800 | 0 | 0.1 | |
02/01/2014 |
4.73
|
3,150 | 4.73 | 4.73 | 4.69 | 100 | 0 | 0.0 | |
31/12/2013 |
4.73
|
7,700 | 4.69 | 4.73 | 4.73 | 5,200 | 0 | 0.1 | |
30/12/2013 |
4.69
|
4,260 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
27/12/2013 |
4.69
|
2,000 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
26/12/2013 |
4.73
|
3,400 | 4.69 | 4.73 | 4.66 | 0 | 0 | 0 | |
25/12/2013 |
4.69
|
19,300 | 4.69 | 4.73 | 4.66 | 0 | 0 | 0 | |
24/12/2013 |
4.69
|
3,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/12/2013 |
4.69
|
7,510 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
20/12/2013 |
4.73
|
4,580 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
19/12/2013 |
4.73
|
4,010 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
18/12/2013 |
4.73
|
860 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
17/12/2013 |
4.73
|
2,500 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
16/12/2013 |
4.73
|
1,000 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
13/12/2013 |
4.77
|
150 | 4.69 | 4.77 | 4.77 | 0 | 0 | 0 | |
12/12/2013 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/12/2013 |
4.69
|
11,700 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
10/12/2013 |
4.73
|
470 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
09/12/2013 |
4.73
|
12,470 | 4.73 | 4.88 | 4.73 | 0 | 0 | 0 | |
06/12/2013 |
4.73
|
2,000 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
05/12/2013 |
4.73
|
12,820 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 | |
04/12/2013 |
4.77
|
2,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
03/12/2013 |
4.77
|
2,710 | 4.66 | 4.77 | 4.73 | 0 | 0 | 0 | |
02/12/2013 |
4.66
|
22,000 | 4.73 | 4.77 | 4.66 | 0 | 0 | 0 | |
29/11/2013 |
4.73
|
3,580 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
28/11/2013 |
4.73
|
6,280 | 4.58 | 4.73 | 4.62 | 380 | 0 | 0.0 | |
27/11/2013 |
4.58
|
3,500 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
26/11/2013 |
4.77
|
3,000 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 | |
25/11/2013 |
4.77
|
1,310 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 | |
22/11/2013 |
4.81
|
1,060 | 4.81 | 4.81 | 4.77 | 0 | 0 | 0 |