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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
6.35
|
2,060 | 6.35 | 6.35 | 6.35 | 0 | 30 | -0.0 | |
22/04/2014 |
6.35
|
3,760 | 6.35 | 6.48 | 6.30 | 0 | 0 | 0 | |
21/04/2014 |
6.35
|
3,230 | 6.43 | 6.51 | 6.35 | 0 | 0 | 0 | |
18/04/2014 |
6.43
|
800 | 6.48 | 6.54 | 6.43 | 0 | 0 | 0 | |
17/04/2014 |
6.48
|
80 | 6.48 | 6.64 | 6.40 | 0 | 0 | 0 | |
16/04/2014 |
6.48
|
14,650 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 | |
15/04/2014 |
6.64
|
8,110 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 | |
14/04/2014 |
6.70
|
520 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
11/04/2014 |
6.70
|
26,670 | 6.88 | 6.88 | 6.67 | 0 | 0 | 0 | |
10/04/2014 |
6.88
|
7,730 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 | |
08/04/2014 |
6.77
|
30 | 6.80 | 6.80 | 6.77 | 0 | 0 | 0 | |
07/04/2014 |
6.80
|
7,910 | 6.85 | 6.88 | 6.80 | 20 | 0 | 0.0 | |
04/04/2014 |
6.85
|
2,700 | 6.83 | 6.85 | 6.62 | 0 | 0 | 0 | |
03/04/2014 |
6.83
|
9,390 | 6.77 | 6.96 | 6.83 | 0 | 0 | 0 | |
02/04/2014 |
6.77
|
12,400 | 6.85 | 7.01 | 6.77 | 0 | 0 | 0 | |
01/04/2014 |
6.85
|
17,110 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 | |
31/03/2014 |
7.12
|
3,290 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 | |
28/03/2014 |
7.15
|
13,720 | 7.01 | 7.15 | 6.91 | 0 | 0 | 0 | |
27/03/2014 |
7.01
|
18,970 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
26/03/2014 |
7.01
|
30,800 | 7.09 | 7.15 | 7.01 | 0 | 0 | 0 | |
25/03/2014 |
7.09
|
48,190 | 7.12 | 7.15 | 7.09 | 0 | 0 | 0 | |
24/03/2014 |
7.12
|
24,210 | 7.17 | 7.17 | 7.09 | 0 | 0 | 0 | |
21/03/2014 |
7.17
|
15,010 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 | |
20/03/2014 |
7.17
|
9,260 | 7.09 | 7.38 | 7.09 | 0 | 0 | 0 | |
19/03/2014 |
7.09
|
3,800 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 | |
18/03/2014 |
7.07
|
5,660 | 7.04 | 7.07 | 6.99 | 0 | 0 | 0 | |
17/03/2014 |
7.04
|
26,890 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 | |
14/03/2014 |
7.20
|
2,770 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 | |
13/03/2014 |
7.22
|
12,630 | 7.15 | 7.28 | 7.15 | 0 | 0 | 0 | |
12/03/2014 |
7.15
|
5,730 | 7.20 | 7.20 | 7.09 | 0 | 0 | 0 | |
11/03/2014 |
7.20
|
30,410 | 7.01 | 7.20 | 6.99 | 0 | 0 | 0 | |
10/03/2014 |
7.01
|
480 | 7.25 | 7.30 | 7.01 | 0 | 0 | 0 | |
07/03/2014 |
7.25
|
12,350 | 7.04 | 7.25 | 7.07 | 0 | 0 | 0 | |
06/03/2014 |
7.04
|
3,920 | 7.01 | 7.36 | 7.01 | 0 | 0 | 0 | |
05/03/2014 |
7.01
|
4,980 | 7.15 | 7.28 | 6.88 | 20 | 0 | 0.0 | |
04/03/2014 |
7.15
|
22,390 | 6.93 | 7.15 | 6.80 | 50 | 0 | 0.0 | |
03/03/2014 |
6.93
|
28,570 | 7.28 | 7.30 | 6.93 | 0 | 0 | 0 | |
28/02/2014 |
7.28
|
8,730 | 7.22 | 7.41 | 6.91 | 0 | 0 | 0 | |
27/02/2014 |
7.22
|
29,220 | 7.54 | 7.54 | 7.22 | 30 | 0 | 0.0 | |
26/02/2014: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
26/02/2014 |
7.54
|
12,260 | 7.46 | 7.67 | 7.28 | 10 | 0 | 0.0 | |
25/02/2014 |
7.46
|
75,900 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
24/02/2014 |
7.51
|
71,340 | 7.34 | 7.51 | 7.34 | 0 | 0 | 0 | |
21/02/2014 |
7.34
|
30,650 | 7.64 | 7.64 | 7.21 | 0 | 0 | 0 | |
20/02/2014 |
7.64
|
48,030 | 7.84 | 7.84 | 7.29 | 0 | 0 | 0 | |
19/02/2014 |
7.84
|
57,090 | 7.46 | 7.89 | 7.44 | 0 | 0 | 0 | |
18/02/2014 |
7.46
|
51,870 | 7.26 | 7.46 | 7.19 | 0 | 0 | 0 | |
17/02/2014 |
7.26
|
24,560 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 | |
14/02/2014 |
7.16
|
18,360 | 7.24 | 7.26 | 7.09 | 0 | 0 | 0 | |
13/02/2014 |
7.24
|
38,490 | 7.14 | 7.26 | 6.82 | 5,370 | 0 | 0.2 | |
12/02/2014 |
7.14
|
1,200 | 6.92 | 7.14 | 6.79 | 20 | 0 | 0.0 | |
11/02/2014 |
6.92
|
20,260 | 6.97 | 7.21 | 6.92 | 0 | 0 | 0 | |
10/02/2014 |
6.97
|
29,400 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 | |
07/02/2014 |
7.21
|
3,250 | 7.34 | 7.44 | 6.97 | 0 | 0 | 0 | |
06/02/2014 |
7.34
|
4,210 | 6.94 | 7.36 | 6.87 | 0 | 0 | 0 | |
27/01/2014 |
6.94
|
23,040 | 6.72 | 6.94 | 6.72 | 10,090 | 0 | 0.3 | |
24/01/2014 |
6.72
|
13,510 | 6.62 | 6.77 | 6.62 | 0 | 0 | 0 | |
23/01/2014 |
6.62
|
12,260 | 6.49 | 6.62 | 6.47 | 0 | 0 | 0 | |
22/01/2014 |
6.49
|
8,800 | 6.44 | 6.52 | 6.44 | 10 | 0 | 0.0 | |
21/01/2014 |
6.44
|
1,230 | 6.29 | 6.44 | 6.32 | 0 | 0 | 0 | |
20/01/2014 |
6.29
|
15,550 | 6.42 | 6.52 | 6.29 | 40 | 0 | 0.0 | |
17/01/2014 |
6.42
|
10,460 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 | |
16/01/2014 |
6.44
|
11,530 | 6.44 | 6.52 | 6.34 | 0 | 5,000 | -0.1 | |
15/01/2014 |
6.44
|
13,910 | 6.32 | 6.44 | 6.22 | 0 | 0 | 0 | |
14/01/2014 |
6.32
|
2,330 | 6.27 | 6.32 | 6.29 | 0 | 0 | 0 | |
13/01/2014 |
6.27
|
11,340 | 6.22 | 6.29 | 6.17 | 1,170 | 0 | 0.0 | |
10/01/2014 |
6.22
|
14,430 | 6.22 | 6.24 | 6.19 | 800 | 0 | 0.0 | |
09/01/2014 |
6.22
|
1,710 | 6.22 | 6.32 | 6.17 | 0 | 0 | 0 | |
08/01/2014 |
6.22
|
910 | 6.29 | 6.32 | 6.22 | 0 | 0 | 0 | |
07/01/2014 |
6.29
|
6,040 | 6.29 | 6.32 | 6.17 | 0 | 0 | 0 | |
06/01/2014 |
6.29
|
1,400 | 6.17 | 6.32 | 6.14 | 0 | 0 | 0 | |
03/01/2014 |
6.17
|
2,780 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 | |
02/01/2014 |
6.22
|
150 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
31/12/2013 |
6.22
|
6,440 | 6.22 | 6.22 | 6.19 | 0 | 0 | 0 | |
30/12/2013 |
6.22
|
9,910 | 6.05 | 6.34 | 6.02 | 0 | 9,100 | -0.2 | |
27/12/2013 |
6.05
|
16,830 | 6.12 | 6.17 | 6.05 | 540 | 5,540 | -0.1 | |
26/12/2013 |
6.12
|
1,110 | 6.14 | 6.14 | 6.12 | 0 | 0 | 0 | |
25/12/2013 |
6.14
|
1,800 | 6.14 | 6.14 | 6.14 | 0 | 1,800 | -0.0 | |
24/12/2013 |
6.14
|
25,150 | 6.17 | 6.24 | 6.14 | 0 | 13,200 | -0.3 | |
23/12/2013 |
6.17
|
16,240 | 6.22 | 6.22 | 6.14 | 0 | 6,000 | -0.2 | |
20/12/2013 |
6.22
|
660 | 6.07 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/12/2013 |
6.07
|
3,610 | 6.29 | 6.29 | 6.07 | 0 | 0 | 0 | |
18/12/2013 |
6.29
|
1,960 | 6.17 | 6.29 | 6.12 | 0 | 0 | 0 | |
17/12/2013 |
6.17
|
3,070 | 6.09 | 6.29 | 6.09 | 1,800 | 1,800 | 0 | |
16/12/2013 |
6.09
|
7,610 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 | |
13/12/2013 |
6.12
|
7,160 | 6.22 | 6.64 | 6.09 | 30 | 0 | 0.0 | |
12/12/2013 |
6.22
|
1,670 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 | |
11/12/2013 |
6.22
|
6,020 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 | |
10/12/2013 |
6.24
|
7,070 | 6.17 | 6.24 | 6.17 | 100 | 0 | 0.0 | |
09/12/2013 |
6.17
|
2,210 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 | |
06/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
05/12/2013 |
6.22
|
13,660 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 | |
04/12/2013 |
6.34
|
1,520 | 6.27 | 6.34 | 6.24 | 0 | 0 | 0 | |
03/12/2013 |
6.27
|
10,200 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 | |
02/12/2013 |
6.27
|
2,700 | 6.24 | 6.44 | 6.27 | 2,400 | 0 | 0.1 | |
29/11/2013 |
6.24
|
7,260 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 | |
28/11/2013 |
6.34
|
1,100 | 6.24 | 6.34 | 6.29 | 0 | 0 | 0 | |
27/11/2013 |
6.24
|
3,050 | 6.29 | 6.29 | 6.24 | 50 | 0 | 0.0 | |
26/11/2013 |
6.29
|
15,750 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
25/11/2013 |
6.29
|
7,820 | 6.22 | 6.29 | 6.22 | 0 | 0 | 0 | |
22/11/2013 |
6.22
|
21,260 | 6.27 | 6.27 | 6.22 | 0 | 0 | 0 |