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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
5.64
|
22,120 | 5.73 | 5.73 | 5.42 | 0 | 0 | 0 | |
22/04/2014 |
5.73
|
33,810 | 5.60 | 5.77 | 5.51 | 0 | 0 | 0 | |
21/04/2014 |
5.60
|
190,950 | 5.51 | 5.69 | 5.51 | 0 | 0 | 0 | |
18/04/2014 |
5.51
|
143,890 | 5.77 | 5.82 | 5.37 | 0 | 0 | 0 | |
17/04/2014 |
5.77
|
135,750 | 5.64 | 5.86 | 5.64 | 900 | 0 | 0.0 | |
16/04/2014 |
5.64
|
211,250 | 5.77 | 5.77 | 5.42 | 0 | 0 | 0 | |
15/04/2014 |
5.77
|
218,870 | 5.95 | 5.95 | 5.69 | 0 | 10 | -0.0 | |
14/04/2014 |
5.95
|
137,460 | 6.04 | 6.26 | 5.82 | 0 | 0 | 0 | |
11/04/2014 |
6.04
|
90,860 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 | |
10/04/2014 |
6.17
|
276,560 | 6.40 | 6.40 | 6.04 | 0 | 2,000 | -0.0 | |
08/04/2014 |
6.40
|
240,750 | 6.31 | 6.66 | 6.31 | 310 | 0 | 0.0 | |
07/04/2014 |
6.31
|
402,510 | 5.91 | 6.31 | 6.17 | 0 | 0 | 0 | |
04/04/2014 |
5.91
|
446,320 | 5.55 | 5.91 | 5.55 | 2,000 | 0 | 0.0 | |
03/04/2014 |
5.55
|
30,250 | 5.46 | 5.55 | 5.33 | 0 | 3,600 | -0.0 | |
02/04/2014 |
5.46
|
135,890 | 5.46 | 5.46 | 5.15 | 0 | 0 | 0 | |
01/04/2014 |
5.46
|
47,130 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 | |
31/03/2014 |
5.73
|
64,260 | 5.77 | 5.77 | 5.51 | 0 | 0 | 0 | |
28/03/2014 |
5.77
|
55,370 | 5.77 | 5.91 | 5.69 | 0 | 0 | 0 | |
27/03/2014 |
5.77
|
184,520 | 5.77 | 5.86 | 5.42 | 3,600 | 0 | 0.0 | |
26/03/2014 |
5.77
|
307,980 | 5.51 | 5.86 | 5.51 | 0 | 0 | 0 | |
25/03/2014 |
5.51
|
81,770 | 5.33 | 5.69 | 5.33 | 0 | 0 | 0 | |
24/03/2014 |
5.33
|
38,410 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 | |
21/03/2014 |
5.29
|
13,000 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 | |
20/03/2014 |
5.24
|
12,410 | 5.24 | 5.29 | 5.24 | 0 | 0 | 0 | |
19/03/2014 |
5.24
|
12,510 | 5.20 | 5.24 | 5.15 | 0 | 0 | 0 | |
18/03/2014 |
5.20
|
9,800 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
17/03/2014 |
5.33
|
11,360 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 | |
14/03/2014 |
5.33
|
5,090 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 | |
13/03/2014 |
5.37
|
18,920 | 5.33 | 5.37 | 5.29 | 0 | 0 | 0 | |
12/03/2014 |
5.33
|
10,000 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 | |
11/03/2014 |
5.29
|
7,130 | 5.29 | 5.33 | 5.24 | 0 | 0 | 0 | |
10/03/2014 |
5.29
|
10,500 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
07/03/2014 |
5.37
|
3,840 | 5.20 | 5.37 | 5.33 | 0 | 0 | 0 | |
06/03/2014 |
5.20
|
30,300 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 | |
05/03/2014 |
5.46
|
2,920 | 5.37 | 5.46 | 5.42 | 0 | 0 | 0 | |
04/03/2014 |
5.37
|
22,400 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 | |
03/03/2014 |
5.46
|
38,670 | 5.46 | 5.46 | 5.33 | 600 | 0 | 0.0 | |
28/02/2014 |
5.46
|
1,000 | 5.46 | 5.46 | 5.42 | 0 | 0 | 0 | |
27/02/2014 |
5.46
|
113,760 | 5.51 | 5.64 | 5.42 | 500 | 0 | 0.0 | |
26/02/2014 |
5.51
|
20,500 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 | |
25/02/2014 |
5.60
|
3,720 | 5.51 | 5.60 | 5.51 | 0 | 0 | 0 | |
24/02/2014 |
5.51
|
64,730 | 5.55 | 5.60 | 5.46 | 0 | 0 | 0 | |
21/02/2014 |
5.55
|
85,110 | 5.42 | 5.73 | 5.29 | 0 | 0 | 0 | |
20/02/2014 |
5.42
|
33,960 | 5.42 | 5.60 | 5.37 | 0 | 0 | 0 | |
19/02/2014 |
5.42
|
40,660 | 5.37 | 5.46 | 5.20 | 11,650 | 0 | 0.1 | |
18/02/2014 |
5.37
|
62,500 | 5.55 | 5.55 | 5.33 | 0 | 0 | 0 | |
17/02/2014 |
5.55
|
5,020 | 5.51 | 5.55 | 5.24 | 0 | 0 | 0 | |
14/02/2014 |
5.51
|
40 | 5.37 | 5.51 | 5.11 | 0 | 0 | 0 | |
13/02/2014 |
5.37
|
8,210 | 5.37 | 5.55 | 5.24 | 0 | 0 | 0 | |
12/02/2014 |
5.37
|
7,760 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
11/02/2014 |
5.37
|
5,060 | 5.06 | 5.37 | 5.11 | 0 | 0 | 0 | |
10/02/2014 |
5.06
|
10,110 | 5.06 | 5.15 | 5.06 | 0 | 0 | 0 | |
07/02/2014 |
5.06
|
15,860 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
06/02/2014 |
5.02
|
8,850 | 5.11 | 5.33 | 5.02 | 0 | 0 | 0 | |
27/01/2014 |
5.11
|
2,860 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 | |
24/01/2014 |
5.02
|
110 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
23/01/2014 |
5.02
|
10 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
22/01/2014 |
5.02
|
500 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 | |
21/01/2014 |
5.02
|
8,200 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 | |
20/01/2014 |
5.02
|
18,790 | 5.06 | 5.06 | 4.75 | 0 | 0 | 0 | |
17/01/2014 |
5.06
|
2,930 | 5.02 | 5.15 | 4.93 | 0 | 0 | 0 | |
16/01/2014 |
5.02
|
1,000 | 4.89 | 5.02 | 5.02 | 0 | 0 | 0 | |
15/01/2014 |
4.89
|
7,000 | 5.24 | 5.24 | 4.89 | 0 | 0 | 0 | |
14/01/2014 |
5.24
|
7,050 | 5.06 | 5.33 | 5.02 | 0 | 0 | 0 | |
13/01/2014 |
5.06
|
360 | 4.89 | 5.06 | 5.06 | 0 | 0 | 0 | |
10/01/2014 |
4.89
|
28,810 | 4.93 | 4.98 | 4.89 | 0 | 0 | 0 | |
09/01/2014 |
4.93
|
45,560 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 | |
08/01/2014 |
5.11
|
16,770 | 5.46 | 5.46 | 5.11 | 0 | 0 | 0 | |
07/01/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/01/2014 |
5.46
|
15,060 | 5.11 | 5.46 | 5.06 | 0 | 0 | 0 | |
06/01/2014 |
5.11
|
224,330 | 4.81 | 5.11 | 4.81 | 0 | 0 | 0 | |
03/01/2014 |
4.81
|
63,140 | 4.68 | 4.85 | 4.68 | 0 | 0 | 0 | |
02/01/2014 |
4.68
|
76,830 | 4.85 | 4.85 | 4.55 | 0 | 0 | 0 | |
31/12/2013 |
4.85
|
3,010 | 4.60 | 4.85 | 4.51 | 0 | 0 | 0 | |
30/12/2013 |
4.60
|
6,520 | 4.47 | 4.64 | 4.51 | 0 | 0 | 0 | |
27/12/2013 |
4.47
|
15,230 | 4.60 | 4.77 | 4.47 | 0 | 0 | 0 | |
26/12/2013 |
4.60
|
4,020 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/12/2013 |
4.30
|
1,830 | 4.51 | 4.68 | 4.30 | 0 | 0 | 0 | |
24/12/2013 |
4.51
|
8,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/12/2013 |
4.51
|
5,010 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
20/12/2013 |
4.51
|
10,520 | 4.60 | 4.64 | 4.51 | 0 | 0 | 0 | |
19/12/2013 |
4.60
|
3,910 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 | |
18/12/2013 |
4.51
|
14,020 | 4.55 | 4.73 | 4.47 | 0 | 0 | 0 | |
17/12/2013 |
4.55
|
10,150 | 4.47 | 4.73 | 4.47 | 0 | 0 | 0 | |
16/12/2013 |
4.47
|
130 | 4.43 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/12/2013 |
4.43
|
35,100 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 | |
12/12/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
11/12/2013 |
4.34
|
3,380 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 | |
10/12/2013 |
4.34
|
4,500 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 | |
09/12/2013 |
4.34
|
7,150 | 4.30 | 4.34 | 4.26 | 0 | 0 | 0 | |
06/12/2013 |
4.30
|
11,100 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 | |
05/12/2013 |
4.30
|
6,190 | 4.21 | 4.34 | 4.30 | 0 | 0 | 0 | |
04/12/2013 |
4.21
|
5,560 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 | |
03/12/2013 |
4.34
|
18,480 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 | |
02/12/2013 |
4.34
|
15,000 | 4.26 | 4.34 | 4.34 | 0 | 0 | 0 | |
29/11/2013 |
4.26
|
17,220 | 4.17 | 4.26 | 4.09 | 0 | 0 | 0 | |
28/11/2013 |
4.17
|
27,000 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
27/11/2013 |
4.38
|
16,290 | 4.26 | 4.38 | 4.26 | 0 | 0 | 0 | |
26/11/2013 |
4.26
|
15,340 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 | |
25/11/2013 |
4.47
|
40,510 | 4.34 | 4.47 | 4.26 | 0 | 80 | -0.0 | |
22/11/2013 |
4.34
|
24,490 | 4.09 | 4.34 | 4.04 | 0 | 0 | 0 |