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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
8.04
|
920 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 | |
05/02/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
04/02/2015 |
8.11
|
10 | 7.94 | 8.11 | 8.11 | 10 | 0 | 0.0 | |
03/02/2015 |
7.94
|
11,020 | 7.94 | 8.13 | 7.83 | 10,490 | 0 | 0.4 | |
02/02/2015 |
7.94
|
5,040 | 7.90 | 8.13 | 7.94 | 20 | 0 | 0.0 | |
30/01/2015 |
7.90
|
240 | 7.90 | 8.18 | 7.90 | 220 | 0 | 0.0 | |
29/01/2015 |
7.90
|
13,130 | 7.94 | 7.94 | 7.78 | 12,030 | 0 | 0.4 | |
28/01/2015 |
7.94
|
1,060 | 7.90 | 7.94 | 7.90 | 0 | 0 | 0 | |
27/01/2015 |
7.90
|
5,330 | 7.85 | 7.94 | 7.83 | 2,100 | 0 | 0.1 | |
26/01/2015 |
7.85
|
950 | 8.06 | 8.06 | 7.85 | 10 | 0 | 0.0 | |
23/01/2015 |
8.06
|
310 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 | |
22/01/2015 |
8.06
|
1,240 | 8.06 | 8.41 | 7.94 | 40 | 0 | 0.0 | |
21/01/2015 |
8.06
|
1,310 | 8.08 | 8.08 | 7.94 | 50 | 0 | 0.0 | |
20/01/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
19/01/2015 |
8.08
|
1,150 | 8.06 | 8.08 | 8.08 | 1,150 | 0 | 0.0 | |
16/01/2015 |
8.06
|
1,220 | 8.04 | 8.06 | 7.83 | 1,120 | 0 | 0.0 | |
15/01/2015 |
8.04
|
200 | 8.11 | 8.11 | 7.94 | 100 | 0 | 0.0 | |
14/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2015 |
8.11
|
160 | 7.78 | 8.11 | 7.94 | 10 | 0 | 0.0 | |
13/01/2015 |
7.78
|
310 | 7.82 | 7.82 | 7.78 | 300 | 0 | 0.0 | |
12/01/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
09/01/2015 |
7.82
|
4,460 | 7.82 | 7.87 | 7.73 | 10 | 0 | 0.0 | |
08/01/2015 |
7.82
|
400 | 7.71 | 7.82 | 7.73 | 0 | 0 | 0 | |
07/01/2015 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/01/2015 |
7.71
|
5,130 | 8.25 | 8.25 | 7.71 | 60 | 0 | 0.0 | |
05/01/2015 |
8.25
|
10 | 7.89 | 8.25 | 8.25 | 0 | 0 | 0 | |
31/12/2014 |
7.89
|
670 | 7.89 | 7.89 | 7.71 | 150 | 0 | 0.0 | |
30/12/2014 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
29/12/2014 |
7.89
|
70 | 7.46 | 7.89 | 7.71 | 20 | 0 | 0.0 | |
26/12/2014 |
7.46
|
210 | 7.80 | 7.82 | 7.39 | 30 | 0 | 0.0 | |
25/12/2014 |
7.80
|
5,980 | 7.87 | 7.89 | 7.62 | 110 | 0 | 0.0 | |
24/12/2014 |
7.87
|
1,120 | 7.51 | 7.87 | 7.51 | 50 | 0 | 0.0 | |
23/12/2014 |
7.51
|
4,790 | 7.91 | 8.01 | 7.51 | 10 | 0 | 0.0 | |
22/12/2014 |
7.91
|
210 | 7.71 | 7.94 | 7.89 | 50 | 0 | 0.0 | |
19/12/2014 |
7.71
|
5,250 | 7.69 | 7.82 | 7.26 | 250 | 0 | 0.0 | |
18/12/2014 |
7.69
|
1,100 | 7.51 | 7.94 | 7.62 | 50 | 0 | 0.0 | |
17/12/2014 |
7.51
|
8,140 | 8.05 | 8.05 | 7.51 | 50 | 0 | 0.0 | |
16/12/2014 |
8.05
|
1,010 | 7.94 | 8.39 | 7.73 | 200 | 0 | 0.0 | |
15/12/2014 |
7.94
|
1,190 | 8.03 | 8.03 | 7.62 | 0 | 1,000 | -0.0 | |
12/12/2014 |
8.03
|
1,030 | 7.96 | 8.03 | 7.94 | 0 | 0 | 0 | |
11/12/2014 |
7.96
|
3,430 | 8.07 | 8.07 | 7.71 | 0 | 2,400 | -0.1 | |
10/12/2014 |
8.07
|
1,490 | 7.94 | 8.41 | 7.71 | 200 | 1,100 | -0.0 | |
09/12/2014 |
7.94
|
2,100 | 7.85 | 7.94 | 7.94 | 0 | 0 | 0 | |
08/12/2014 |
7.85
|
5,000 | 8.05 | 8.05 | 7.85 | 0 | 0 | 0 | |
05/12/2014 |
8.05
|
2,260 | 8.05 | 8.05 | 7.94 | 0 | 0 | 0 | |
04/12/2014 |
8.05
|
2,010 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 | |
03/12/2014 |
8.12
|
7,380 | 8.05 | 8.12 | 8.03 | 3,000 | 0 | 0.1 | |
02/12/2014 |
8.05
|
2,110 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
01/12/2014 |
8.23
|
110 | 8.39 | 8.39 | 7.98 | 50 | 0 | 0.0 | |
28/11/2014 |
8.39
|
100 | 8.05 | 8.39 | 8.05 | 100 | 0 | 0.0 | |
27/11/2014 |
8.05
|
1,620 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
26/11/2014 |
8.10
|
1,640 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 | |
25/11/2014 |
8.14
|
110 | 8.16 | 8.16 | 8.10 | 0 | 0 | 0 | |
24/11/2014 |
8.16
|
15,250 | 8.35 | 8.35 | 7.96 | 50 | 0 | 0.0 | |
21/11/2014 |
8.35
|
760 | 8.12 | 8.62 | 8.05 | 310 | 0 | 0.0 | |
20/11/2014 |
8.12
|
1,130 | 7.89 | 8.39 | 7.91 | 700 | 0 | 0.0 | |
19/11/2014 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
18/11/2014 |
7.89
|
11,100 | 7.91 | 7.91 | 7.76 | 2,910 | 0 | 0.1 | |
17/11/2014 |
7.91
|
18,480 | 7.91 | 7.94 | 7.82 | 130 | 0 | 0.0 | |
14/11/2014 |
7.91
|
2,620 | 7.96 | 7.98 | 7.91 | 1,480 | 0 | 0.1 | |
13/11/2014 |
7.96
|
1,620 | 7.98 | 7.98 | 7.94 | 520 | 0 | 0.0 | |
12/11/2014 |
7.98
|
28,800 | 7.89 | 7.98 | 7.89 | 14,650 | 0 | 0.5 | |
11/11/2014 |
7.89
|
20,140 | 7.78 | 7.91 | 7.78 | 1,900 | 500 | 0.0 | |
10/11/2014 |
7.78
|
8,510 | 7.82 | 7.94 | 7.67 | 0 | 0 | 0 | |
07/11/2014 |
7.82
|
4,170 | 7.73 | 7.85 | 7.60 | 3,280 | 0 | 0.1 | |
06/11/2014 |
7.73
|
10,060 | 7.76 | 7.76 | 7.44 | 50 | 0 | 0.0 | |
05/11/2014 |
7.76
|
2,440 | 7.69 | 7.76 | 7.44 | 50 | 0 | 0.0 | |
04/11/2014 |
7.69
|
41,430 | 7.30 | 7.69 | 7.30 | 30,000 | 1,940 | 0.9 | |
03/11/2014 |
7.30
|
4,040 | 7.37 | 7.39 | 7.30 | 0 | 0 | 0 | |
31/10/2014 |
7.37
|
36,010 | 7.26 | 7.37 | 7.21 | 0 | 0 | 0 | |
30/10/2014 |
7.26
|
15,520 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
29/10/2014 |
7.26
|
5,080 | 7.26 | 7.35 | 7.08 | 200 | 0 | 0.0 | |
28/10/2014 |
7.26
|
12,190 | 7.35 | 7.35 | 7.12 | 2,940 | 0 | 0.0 | |
27/10/2014 |
7.35
|
8,250 | 7.28 | 7.37 | 7.08 | 150 | 0 | 0.0 | |
24/10/2014 |
7.28
|
2,090 | 7.14 | 7.64 | 7.03 | 200 | 0 | 0.0 | |
23/10/2014 |
7.14
|
75,560 | 6.92 | 7.17 | 6.94 | 4,420 | 0 | 0.1 | |
22/10/2014 |
6.92
|
26,790 | 6.85 | 7.33 | 6.87 | 18,220 | 0 | 0.6 | |
21/10/2014 |
6.85
|
16,090 | 6.76 | 7.21 | 6.76 | 1,700 | 1,000 | 0.0 | |
20/10/2014 |
6.76
|
5,810 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 | |
17/10/2014 |
6.69
|
4,130 | 6.58 | 6.69 | 6.58 | 0 | 0 | 0 | |
16/10/2014 |
6.58
|
1,570 | 6.78 | 6.78 | 6.58 | 0 | 0 | 0 | |
15/10/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/10/2014 |
6.78
|
2,180 | 6.58 | 6.78 | 6.62 | 360 | 0 | 0.0 | |
14/10/2014 |
6.58
|
2,520 | 6.77 | 6.77 | 6.58 | 0 | 0 | 0 | |
13/10/2014 |
6.77
|
3,780 | 6.58 | 7.02 | 6.69 | 1,390 | 0 | 0.0 | |
10/10/2014 |
6.58
|
8,860 | 6.58 | 6.58 | 6.53 | 100 | 0 | 0.0 | |
09/10/2014 |
6.58
|
9,200 | 6.58 | 6.77 | 6.51 | 2,660 | 0 | 0.1 | |
08/10/2014 |
6.58
|
11,870 | 6.66 | 6.66 | 6.51 | 1,520 | 0 | 0.0 | |
07/10/2014 |
6.66
|
17,750 | 6.49 | 6.75 | 6.49 | 7,320 | 0 | 0.2 | |
06/10/2014 |
6.49
|
4,220 | 6.51 | 6.51 | 6.47 | 90 | 0 | 0.0 | |
03/10/2014 |
6.51
|
9,430 | 6.47 | 6.51 | 6.47 | 100 | 30 | 0.0 | |
02/10/2014 |
6.47
|
20 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
01/10/2014 |
6.47
|
3,320 | 6.66 | 6.66 | 6.31 | 0 | 0 | 0 | |
30/09/2014 |
6.66
|
120 | 6.45 | 6.66 | 6.34 | 20 | 0 | 0.0 | |
29/09/2014 |
6.45
|
200 | 6.47 | 6.47 | 6.45 | 0 | 0 | 0 | |
26/09/2014 |
6.47
|
3,020 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 | |
25/09/2014 |
6.55
|
10,190 | 6.66 | 6.77 | 6.47 | 4,600 | 0 | 0.1 | |
24/09/2014 |
6.66
|
2,420 | 6.58 | 7.02 | 6.47 | 130 | 0 | 0.0 | |
23/09/2014 |
6.58
|
1,130 | 6.69 | 6.69 | 6.47 | 120 | 0 | 0.0 | |
22/09/2014 |
6.69
|
27,050 | 6.31 | 6.75 | 6.31 | 23,850 | 0 | 0.7 | |
19/09/2014 |
6.31
|
10,100 | 6.25 | 6.47 | 6.27 | 100 | 0 | 0.0 | |
18/09/2014 |
6.25
|
4,130 | 6.29 | 6.29 | 6.25 | 0 | 0 | 0 |