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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2014 |
4.11
|
298,490 | 4.35 | 4.35 | 4.06 | 0 | 0 | 0 | |
15/04/2014 |
4.35
|
67,840 | 4.45 | 4.48 | 4.35 | 0 | 0 | 0 | |
14/04/2014 |
4.45
|
108,960 | 4.51 | 4.61 | 4.45 | 0 | 0 | 0 | |
11/04/2014 |
4.51
|
154,760 | 4.61 | 4.61 | 4.51 | 0 | 0 | 0 | |
10/04/2014 |
4.61
|
84,270 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 | |
08/04/2014 |
4.72
|
97,470 | 4.69 | 4.72 | 4.64 | 0 | 0 | 0 | |
07/04/2014 |
4.69
|
78,310 | 4.69 | 4.72 | 4.61 | 10 | 0 | 0.0 | |
04/04/2014 |
4.69
|
214,710 | 4.59 | 4.72 | 4.53 | 53,490 | 0 | 0.9 | |
03/04/2014 |
4.59
|
253,740 | 4.45 | 4.59 | 4.45 | 0 | 0 | 0 | |
02/04/2014 |
4.45
|
138,850 | 4.56 | 4.61 | 4.29 | 600 | 0 | 0.0 | |
01/04/2014 |
4.56
|
306,800 | 4.77 | 4.77 | 4.53 | 900 | 0 | 0.0 | |
31/03/2014 |
4.77
|
317,330 | 4.96 | 4.98 | 4.74 | 0 | 3,000 | -0.1 | |
28/03/2014 |
4.96
|
138,980 | 4.90 | 5.06 | 4.93 | 10,580 | 0 | 0.2 | |
27/03/2014 |
4.90
|
232,860 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 | |
26/03/2014 |
4.96
|
774,150 | 5.09 | 5.22 | 4.88 | 39,800 | 0 | 0.8 | |
25/03/2014 |
5.09
|
550,500 | 5.30 | 5.33 | 5.09 | 50,000 | 0 | 1.0 | |
24/03/2014 |
5.30
|
596,990 | 5.14 | 5.38 | 5.09 | 0 | 0 | 0 | |
21/03/2014 |
5.14
|
427,550 | 5.06 | 5.22 | 5.04 | 50,000 | 0 | 1.0 | |
20/03/2014 |
5.06
|
316,920 | 4.90 | 5.14 | 4.88 | 100,050 | 0 | 1.9 | |
19/03/2014 |
4.90
|
256,310 | 4.88 | 4.96 | 4.67 | 0 | 0 | 0 | |
18/03/2014 |
4.88
|
228,350 | 4.85 | 4.93 | 4.82 | 0 | 0 | 0 | |
17/03/2014 |
4.85
|
164,710 | 4.80 | 5.04 | 4.82 | 3,000 | 0 | 0.1 | |
14/03/2014 |
4.80
|
294,530 | 4.74 | 4.90 | 4.74 | 4,000 | 0 | 0.1 | |
13/03/2014 |
4.74
|
205,490 | 4.82 | 4.88 | 4.67 | 0 | 0 | 0 | |
12/03/2014 |
4.82
|
183,140 | 4.90 | 4.93 | 4.77 | 40 | 0 | 0.0 | |
11/03/2014 |
4.90
|
118,060 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 | |
10/03/2014 |
5.01
|
253,490 | 4.96 | 5.06 | 4.93 | 0 | 0 | 0 | |
07/03/2014 |
4.96
|
228,850 | 4.98 | 5.04 | 4.90 | 0 | 0 | 0 | |
06/03/2014 |
4.98
|
163,360 | 4.88 | 4.98 | 4.69 | 0 | 0 | 0 | |
05/03/2014 |
4.88
|
368,240 | 4.67 | 4.88 | 4.67 | 2,300 | 0 | 0.0 | |
04/03/2014 |
4.67
|
444,710 | 4.82 | 4.82 | 4.61 | 0 | 200 | -0.0 | |
03/03/2014 |
4.82
|
257,580 | 5.17 | 5.17 | 4.82 | 10,000 | 100 | 0.2 | |
28/02/2014 |
5.17
|
183,580 | 5.14 | 5.20 | 4.96 | 1,000 | 100 | 0.0 | |
27/02/2014 |
5.14
|
848,870 | 4.93 | 5.27 | 5.14 | 1,500 | 0 | 0.0 | |
26/02/2014 |
4.93
|
496,910 | 4.61 | 4.93 | 4.59 | 10,000 | 200 | 0.2 | |
25/02/2014 |
4.61
|
87,370 | 4.59 | 4.67 | 4.59 | 1,000 | 0 | 0.0 | |
24/02/2014 |
4.59
|
156,900 | 4.53 | 4.67 | 4.56 | 0 | 0 | 0 | |
21/02/2014 |
4.53
|
99,030 | 4.53 | 4.53 | 4.40 | 500 | 0 | 0.0 | |
20/02/2014 |
4.53
|
241,270 | 4.77 | 4.77 | 4.45 | 1,000 | 16,340 | -0.3 | |
19/02/2014 |
4.77
|
88,970 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 | |
18/02/2014 |
4.85
|
120,200 | 4.82 | 4.85 | 4.72 | 24,350 | 0 | 0.4 | |
17/02/2014 |
4.82
|
435,230 | 4.59 | 4.90 | 4.51 | 30,870 | 0 | 0.5 | |
14/02/2014 |
4.59
|
283,670 | 4.61 | 4.61 | 4.45 | 2,500 | 0 | 0.0 | |
13/02/2014 |
4.61
|
203,410 | 4.67 | 4.67 | 4.45 | 2,000 | 5,810 | -0.1 | |
12/02/2014 |
4.67
|
256,490 | 4.48 | 4.72 | 4.51 | 5,000 | 0 | 0.1 | |
11/02/2014 |
4.48
|
800,600 | 4.19 | 4.48 | 4.35 | 500,000 | 0 | 8.0 | |
10/02/2014 |
4.19
|
117,940 | 4.19 | 4.21 | 4.14 | 0 | 7,000 | -0.1 | |
07/02/2014 |
4.19
|
146,290 | 4.24 | 4.29 | 4.16 | 12,200 | 0 | 0.2 | |
06/02/2014 |
4.24
|
133,640 | 4.29 | 4.35 | 4.24 | 1,000 | 50 | 0.0 | |
27/01/2014 |
4.29
|
96,930 | 4.27 | 4.29 | 4.24 | 1,000 | 0 | 0.0 | |
24/01/2014 |
4.27
|
83,140 | 4.27 | 4.32 | 4.24 | 0 | 0 | 0 | |
23/01/2014 |
4.27
|
165,330 | 4.16 | 4.40 | 4.16 | 0 | 350 | -0.0 | |
22/01/2014 |
4.16
|
153,900 | 4.16 | 4.21 | 4.14 | 7,550 | 0 | 0.1 | |
21/01/2014 |
4.16
|
75,370 | 4.21 | 4.24 | 4.14 | 0 | 0 | 0 | |
20/01/2014 |
4.21
|
175,720 | 4.14 | 4.21 | 4.14 | 3,500 | 0 | 0.1 | |
17/01/2014 |
4.14
|
173,450 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 | |
16/01/2014 |
4.11
|
186,840 | 4.06 | 4.14 | 4.03 | 0 | 4,170 | -0.1 | |
15/01/2014 |
4.06
|
75,460 | 4.06 | 4.11 | 4.03 | 0 | 0 | 0 | |
14/01/2014 |
4.06
|
125,230 | 4.06 | 4.11 | 4.06 | 0 | 590 | -0.0 | |
13/01/2014 |
4.06
|
105,770 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
10/01/2014 |
4.16
|
191,940 | 4.21 | 4.21 | 4.06 | 5,000 | 16,000 | -0.2 | |
09/01/2014 |
4.21
|
80,220 | 4.19 | 4.24 | 4.16 | 0 | 0 | 0 | |
08/01/2014 |
4.19
|
113,140 | 4.06 | 4.19 | 4.06 | 2,040 | 0 | 0.0 | |
07/01/2014 |
4.06
|
159,570 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 | |
06/01/2014 |
4.03
|
121,970 | 4.03 | 4.08 | 4.00 | 0 | 0 | 0 | |
03/01/2014 |
4.03
|
43,640 | 4.03 | 4.06 | 3.98 | 0 | 0 | 0 | |
02/01/2014 |
4.03
|
43,240 | 3.98 | 4.08 | 3.98 | 527,610 | 0 | 8.1 | |
31/12/2013 |
3.98
|
57,970 | 3.98 | 4.00 | 3.98 | 10,000 | 0 | 0.2 | |
30/12/2013 |
3.98
|
112,260 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
27/12/2013 |
4.11
|
46,730 | 4.11 | 4.14 | 4.08 | 7,730 | 0 | 0.1 | |
26/12/2013 |
4.11
|
75,700 | 4.11 | 4.14 | 4.08 | 0 | 0 | 0 | |
25/12/2013 |
4.11
|
101,510 | 4.06 | 4.11 | 4.06 | 0 | 0 | 0 | |
24/12/2013 |
4.06
|
178,800 | 4.06 | 4.08 | 4.03 | 0 | 0 | 0 | |
23/12/2013 |
4.06
|
115,870 | 4.06 | 4.08 | 4.03 | 0 | 2,000 | -0.0 | |
20/12/2013 |
4.06
|
39,200 | 4.08 | 4.11 | 4.06 | 0 | 0 | 0 | |
19/12/2013 |
4.08
|
116,170 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 | |
18/12/2013 |
4.03
|
112,220 | 4.00 | 4.03 | 3.98 | 10,000 | 0 | 0.2 | |
17/12/2013 |
4.00
|
75,410 | 3.98 | 4.00 | 3.92 | 0 | 0 | 0 | |
16/12/2013 |
3.98
|
88,150 | 4.00 | 4.00 | 3.92 | 6,000 | 2,000 | 0.1 | |
13/12/2013 |
4.00
|
30,680 | 3.98 | 4.00 | 3.90 | 0 | 0 | 0 | |
12/12/2013 |
3.98
|
94,680 | 3.95 | 3.98 | 3.90 | 0 | 5,000 | -0.1 | |
11/12/2013 |
3.95
|
303,960 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 | |
10/12/2013 |
4.14
|
93,040 | 4.11 | 4.16 | 4.06 | 22,390 | 0 | 0.3 | |
09/12/2013 |
4.11
|
71,730 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 | |
06/12/2013 |
4.21
|
269,390 | 4.19 | 4.27 | 4.14 | 5,000 | 0 | 0.1 | |
05/12/2013 |
4.19
|
145,640 | 4.11 | 4.19 | 4.06 | 0 | 0 | 0 | |
04/12/2013 |
4.11
|
155,670 | 4.06 | 4.11 | 4.03 | 0 | 0 | 0 | |
03/12/2013 |
4.06
|
150,910 | 3.98 | 4.14 | 4.06 | 0 | 0 | 0 | |
02/12/2013 |
3.98
|
97,410 | 4.08 | 4.08 | 3.92 | 6,000 | 0 | 0.1 | |
29/11/2013 |
4.08
|
216,330 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 | |
28/11/2013 |
4.24
|
301,510 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
27/11/2013 |
4.32
|
626,720 | 4.35 | 4.40 | 4.16 | 109,000 | 0 | 1.8 | |
26/11/2013 |
4.35
|
439,870 | 4.37 | 4.40 | 4.29 | 139,000 | 0 | 2.3 | |
25/11/2013 |
4.37
|
381,000 | 4.27 | 4.45 | 4.24 | 130,010 | 0 | 2.1 | |
22/11/2013 |
4.27
|
266,440 | 4.08 | 4.32 | 4.08 | 65,390 | 0 | 1.0 | |
21/11/2013 |
4.08
|
302,690 | 4.32 | 4.35 | 4.08 | 5,690 | 0 | 0.1 | |
20/11/2013 |
4.32
|
303,510 | 4.06 | 4.32 | 4.03 | 145,010 | 0 | 2.3 | |
19/11/2013 |
4.06
|
446,040 | 3.79 | 4.06 | 3.82 | 90,000 | 0 | 1.3 | |
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/11/2013 |
3.79
|
565,860 | 3.63 | 3.82 | 3.68 | 160,000 | 0 | 2.3 | |
15/11/2013 |
3.63
|
138,930 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |