| 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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2015 |
7.70
|
176,100 | 7.61 | 7.74 | 7.61 | 108,500 | 8,790 | 1.8 | |
| 04/02/2015 |
7.61
|
129,100 | 7.40 | 7.70 | 7.23 | 86,460 | 20,350 | 1.2 | |
| 03/02/2015 |
7.40
|
67,300 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 | |
| 02/02/2015 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 30/01/2015 |
7.66
|
3,210 | 7.66 | 7.66 | 7.44 | 0 | 0 | 0 | |
| 29/01/2015 |
7.66
|
26,540 | 7.44 | 7.66 | 7.61 | 13,540 | 4,990 | 0.2 | |
| 28/01/2015 |
7.44
|
2,200 | 7.44 | 7.44 | 7.44 | 0 | 2,100 | -0.0 | |
| 27/01/2015 |
7.44
|
6,850 | 7.44 | 7.66 | 7.44 | 0 | 2,250 | -0.0 | |
| 26/01/2015 |
7.44
|
14,390 | 7.44 | 7.49 | 7.40 | 0 | 10,000 | -0.2 | |
| 23/01/2015 |
7.44
|
11,500 | 7.40 | 7.44 | 7.44 | 0 | 10,000 | -0.2 | |
| 22/01/2015 |
7.40
|
2,900 | 7.40 | 7.40 | 7.40 | 0 | 2,880 | -0.0 | |
| 21/01/2015 |
7.40
|
1,500 | 7.36 | 7.40 | 7.40 | 0 | 1,500 | -0.0 | |
| 20/01/2015 |
7.36
|
10,150 | 7.57 | 7.66 | 7.36 | 0 | 0 | 0 | |
| 19/01/2015 |
7.57
|
11,270 | 7.40 | 7.66 | 7.40 | 0 | 3,000 | -0.1 | |
| 16/01/2015 |
7.40
|
5,000 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 15/01/2015 |
7.49
|
1,100 | 7.57 | 7.61 | 7.49 | 0 | 0 | 0 | |
| 14/01/2015 |
7.57
|
132,690 | 7.57 | 7.70 | 7.49 | 47,580 | 23,890 | 0.4 | |
| 13/01/2015 |
7.57
|
124,430 | 7.49 | 7.66 | 7.49 | 102,420 | 118,920 | -0.3 | |
| 12/01/2015 |
7.49
|
52,060 | 7.57 | 7.61 | 7.49 | 0 | 40,860 | -0.7 | |
| 09/01/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 08/01/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/01/2015 |
7.57
|
171,000 | 7.57 | 7.66 | 7.57 | 0 | 170,990 | -3.0 | |
| 06/01/2015 |
7.57
|
41,200 | 7.79 | 7.79 | 7.57 | 0 | 40,000 | -0.7 | |
| 05/01/2015 |
7.79
|
5,500 | 7.53 | 7.79 | 7.70 | 0 | 49,253 | -0.9 | |
| 31/12/2014 |
7.53
|
10,030 | 7.49 | 7.57 | 7.27 | 0 | 10,000 | -0.2 | |
| 30/12/2014 |
7.49
|
500 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 | |
| 29/12/2014 |
7.70
|
1,500 | 7.66 | 7.70 | 7.53 | 0 | 0 | 0 | |
| 26/12/2014 |
7.66
|
10,000 | 7.70 | 7.70 | 7.66 | 0 | 0 | 0 | |
| 25/12/2014 |
7.70
|
8,460 | 7.66 | 7.70 | 7.66 | 0 | 0 | 0 | |
| 24/12/2014 |
7.66
|
9,600 | 7.70 | 7.74 | 7.66 | 0 | 2,500 | -0.0 | |
| 23/12/2014 |
7.70
|
182,980 | 7.70 | 7.74 | 7.70 | 117,830 | 40,000 | 1.4 | |
| 22/12/2014 |
7.70
|
6,980 | 7.70 | 7.70 | 7.61 | 1,200 | 2,500 | -0.0 | |
| 19/12/2014 |
7.70
|
21,700 | 7.66 | 7.70 | 7.61 | 10,680 | 5,500 | 0.1 | |
| 18/12/2014 |
7.66
|
6,730 | 7.66 | 7.66 | 7.61 | 34,200 | 30,000 | 0.1 | |
| 17/12/2014 |
7.66
|
3,000 | 7.70 | 7.70 | 7.49 | 0 | 500 | -0.0 | |
| 16/12/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/12/2014 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 200 | -0.0 | |
| 12/12/2014 |
7.70
|
20,100 | 7.74 | 7.74 | 7.70 | 0 | 1,500 | -0.0 | |
| 11/12/2014 |
7.74
|
119,700 | 7.70 | 7.74 | 7.70 | 98,370 | 30,000 | 1.2 | |
| 10/12/2014 |
7.70
|
69,810 | 7.27 | 7.70 | 7.49 | 0 | 43,010 | -0.8 | |
| 09/12/2014 |
7.27
|
57,280 | 7.70 | 7.70 | 7.27 | 0 | 12,500 | -0.2 | |
| 08/12/2014 |
7.70
|
52,000 | 7.70 | 7.70 | 7.66 | 0 | 21,000 | -0.4 | |
| 05/12/2014 |
7.70
|
15,000 | 7.53 | 7.74 | 7.53 | 0 | 3,700 | -0.1 | |
| 04/12/2014 |
7.53
|
4,610 | 7.61 | 7.61 | 7.53 | 0 | 4,110 | -0.1 | |
| 03/12/2014 |
7.61
|
75,690 | 7.49 | 7.74 | 7.61 | 101,170 | 169,770 | -1.2 | |
| 02/12/2014 |
7.49
|
1,300 | 7.66 | 7.66 | 7.49 | 0 | 1,300 | -0.0 | |
| 01/12/2014 |
7.66
|
37,290 | 7.70 | 7.70 | 7.49 | 5,020 | 14,500 | -0.2 | |
| 28/11/2014 |
7.70
|
16,120 | 7.61 | 7.70 | 7.49 | 8,770 | 7,500 | 0.0 | |
| 27/11/2014 |
7.61
|
160 | 7.44 | 7.61 | 7.44 | 0 | 10 | -0.0 | |
| 26/11/2014 |
7.44
|
33,890 | 7.49 | 7.70 | 7.44 | 0 | 8,550 | -0.2 | |
| 25/11/2014 |
7.49
|
27,730 | 7.44 | 7.70 | 7.44 | 0 | 12,000 | -0.2 | |
| 24/11/2014 |
7.44
|
20,330 | 7.10 | 7.49 | 7.10 | 52,640 | 52,640 | 0 | |
| 21/11/2014 |
7.10
|
68,230 | 7.61 | 7.66 | 7.10 | 0 | 66,260 | -1.1 | |
| 20/11/2014 |
7.61
|
6,060 | 7.57 | 7.61 | 7.57 | 0 | 2,800 | -0.0 | |
| 19/11/2014 |
7.57
|
13,100 | 7.61 | 7.61 | 7.57 | 0 | 5,950 | -0.1 | |
| 18/11/2014 |
7.61
|
27,260 | 7.66 | 7.66 | 7.49 | 4,170 | 12,400 | -0.1 | |
| 17/11/2014 |
7.66
|
38,730 | 7.70 | 7.74 | 7.66 | 0 | 16,630 | -0.3 | |
| 14/11/2014 |
7.70
|
17,880 | 7.53 | 7.70 | 7.49 | 0 | 16,500 | -0.3 | |
| 13/11/2014 |
7.53
|
59,740 | 7.70 | 7.70 | 7.53 | 0 | 54,680 | -1.0 | |
| 12/11/2014 |
7.70
|
77,680 | 7.66 | 8.13 | 7.70 | 0 | 47,050 | -0.9 | |
| 11/11/2014 |
7.66
|
76,720 | 7.66 | 7.70 | 7.61 | 0 | 54,530 | -1.0 | |
| 10/11/2014 |
7.66
|
36,310 | 7.53 | 7.66 | 7.53 | 0 | 14,500 | -0.3 | |
| 07/11/2014 |
7.53
|
10,960 | 7.53 | 7.53 | 7.27 | 0 | 4,100 | -0.1 | |
| 06/11/2014 |
7.53
|
2,010 | 7.49 | 7.53 | 7.49 | 0 | 700 | -0.0 | |
| 05/11/2014 |
7.49
|
3,110 | 7.57 | 7.57 | 7.49 | 0 | 1,200 | -0.0 | |
| 04/11/2014 |
7.57
|
24,430 | 7.57 | 7.57 | 7.49 | 0 | 9,800 | -0.2 | |
| 03/11/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 31/10/2014 |
7.57
|
8,260 | 7.57 | 7.57 | 7.27 | 250 | 3,200 | -0.1 | |
| 30/10/2014 |
7.57
|
5,000 | 7.57 | 7.57 | 7.57 | 0 | 1,000 | -0.0 | |
| 29/10/2014 |
7.57
|
1,500 | 7.57 | 7.57 | 7.27 | 0 | 300 | -0.0 | |
| 28/10/2014 |
7.57
|
6,190 | 7.66 | 7.66 | 7.27 | 1,790 | 1,600 | 0.0 | |
| 27/10/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/10/2014 |
7.66
|
10,000 | 7.53 | 7.66 | 7.66 | 0 | 1,870 | -0.0 | |
| 24/10/2014 |
7.53
|
17,500 | 7.36 | 7.53 | 7.32 | 0 | 4,400 | -0.1 | |
| 23/10/2014 |
7.36
|
5,000 | 7.53 | 7.53 | 7.36 | 50 | 1,100 | -0.0 | |
| 22/10/2014 |
7.53
|
1,410 | 7.40 | 7.53 | 7.49 | 0 | 200 | -0.0 | |
| 21/10/2014 |
7.40
|
63,080 | 7.53 | 7.53 | 7.32 | 50 | 48,000 | -0.8 | |
| 20/10/2014 |
7.53
|
4,950 | 7.53 | 7.53 | 7.36 | 0 | 1,700 | -0.0 | |
| 17/10/2014 |
7.53
|
5,960 | 7.53 | 7.53 | 7.28 | 0 | 2,200 | -0.0 | |
| 16/10/2014 |
7.53
|
18,190 | 7.57 | 7.57 | 7.28 | 0 | 3,600 | -0.1 | |
| 15/10/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/10/2014 |
7.57
|
51,610 | 7.57 | 7.57 | 7.28 | 0 | 35,600 | -0.6 | |
| 13/10/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/10/2014 |
7.57
|
100 | 7.32 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/10/2014 |
7.32
|
35,130 | 7.57 | 7.57 | 7.32 | 0 | 10,100 | -0.2 | |
| 08/10/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/10/2014 |
7.57
|
12,320 | 7.49 | 7.57 | 7.36 | 0 | 3,300 | -0.1 | |
| 06/10/2014 |
7.49
|
15,960 | 7.53 | 7.53 | 7.49 | 0 | 3,300 | -0.1 | |
| 03/10/2014 |
7.53
|
350 | 7.57 | 7.57 | 7.53 | 100 | 50 | 0.0 | |
| 02/10/2014 |
7.57
|
220 | 7.57 | 7.57 | 7.57 | 0 | 30 | -0.0 | |
| 01/10/2014 |
7.57
|
20 | 7.57 | 7.57 | 7.53 | 102,000 | 102,000 | 0 | |
| 30/09/2014 |
7.57
|
5,610 | 7.57 | 7.57 | 7.57 | 0 | 1,600 | -0.0 | |
| 29/09/2014 |
7.57
|
1,570 | 7.57 | 7.57 | 7.40 | 0 | 260 | -0.0 | |
| 26/09/2014 |
7.57
|
4,030 | 7.57 | 7.57 | 7.49 | 0 | 1,000 | -0.0 | |
| 25/09/2014 |
7.57
|
24,040 | 7.57 | 7.57 | 7.49 | 20,540 | 3,400 | 0.3 | |
| 24/09/2014 |
7.57
|
19,070 | 7.57 | 7.61 | 7.53 | 15,700 | 4,700 | 0.2 | |
| 23/09/2014 |
7.57
|
14,050 | 7.53 | 7.57 | 7.57 | 11,450 | 2,000 | 0.2 | |
| 22/09/2014 |
7.53
|
6,170 | 7.57 | 7.57 | 7.44 | 1,450 | 2,400 | -0.0 | |
| 19/09/2014 |
7.57
|
36,120 | 7.57 | 7.57 | 7.44 | 33,950 | 14,500 | 0.3 | |
| 18/09/2014 |
7.57
|
7,260 | 7.57 | 7.57 | 7.32 | 0 | 4,710 | -0.1 | |
| 17/09/2014 |
7.57
|
7,400 | 7.40 | 7.57 | 7.23 | 0 | 3,970 | -0.1 | |