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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
7.81
|
3,110 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 | |
04/02/2015 |
7.94
|
34,610 | 7.81 | 8.04 | 7.74 | 50 | 150 | -0.0 | |
03/02/2015 |
7.81
|
1,390 | 8.04 | 8.10 | 7.81 | 0 | 120 | -0.0 | |
02/02/2015 |
8.04
|
30,800 | 8.07 | 8.07 | 7.84 | 0 | 0 | 0 | |
30/01/2015 |
8.07
|
460 | 8.00 | 8.07 | 7.71 | 0 | 0 | 0 | |
29/01/2015 |
8.00
|
30,480 | 7.94 | 8.07 | 7.94 | 0 | 3,240 | -0.1 | |
28/01/2015 |
7.94
|
8,200 | 7.94 | 7.94 | 7.91 | 740 | 0 | 0.0 | |
27/01/2015 |
7.94
|
33,640 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 | |
26/01/2015 |
8.07
|
33,460 | 7.77 | 8.07 | 7.77 | 260 | 0 | 0.0 | |
23/01/2015 |
7.77
|
15,080 | 7.64 | 7.77 | 7.58 | 1,010 | 10 | 0.0 | |
22/01/2015 |
7.64
|
3,860 | 7.58 | 7.64 | 7.55 | 0 | 0 | 0 | |
21/01/2015 |
7.58
|
2,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
20/01/2015 |
7.58
|
6,550 | 7.58 | 7.58 | 7.55 | 0 | 330 | -0.0 | |
19/01/2015 |
7.58
|
6,420 | 7.58 | 7.58 | 7.55 | 0 | 0 | 0 | |
16/01/2015 |
7.58
|
8,580 | 7.61 | 7.61 | 7.55 | 0 | 0 | 0 | |
15/01/2015 |
7.61
|
3,340 | 7.48 | 7.61 | 7.48 | 0 | 1,800 | -0.0 | |
14/01/2015 |
7.48
|
340 | 7.61 | 7.61 | 7.48 | 0 | 0 | 0 | |
13/01/2015 |
7.61
|
6,300 | 7.48 | 7.61 | 7.58 | 0 | 0 | 0 | |
12/01/2015 |
7.48
|
10,690 | 7.61 | 7.61 | 7.48 | 0 | 270 | -0.0 | |
09/01/2015 |
7.61
|
3,600 | 7.61 | 7.61 | 7.48 | 0 | 0 | 0 | |
08/01/2015 |
7.61
|
5,950 | 7.61 | 7.61 | 7.48 | 0 | 0 | 0 | |
07/01/2015 |
7.61
|
2,200 | 7.55 | 7.61 | 7.48 | 0 | 0 | 0 | |
06/01/2015 |
7.55
|
1,250 | 7.35 | 7.64 | 7.48 | 0 | 0 | 0 | |
05/01/2015 |
7.35
|
11,700 | 7.35 | 7.68 | 7.35 | 0 | 0 | 0 | |
31/12/2014 |
7.35
|
140,170 | 7.48 | 7.48 | 7.35 | 2,000 | 124,290 | -2.8 | |
30/12/2014 |
7.48
|
10,410 | 7.38 | 7.48 | 7.25 | 2,500 | 0 | 0.1 | |
29/12/2014 |
7.38
|
6,610 | 7.45 | 7.48 | 7.38 | 2,000 | 0 | 0.0 | |
26/12/2014 |
7.45
|
4,000 | 7.48 | 7.48 | 7.45 | 0 | 0 | 0 | |
25/12/2014 |
7.48
|
26,990 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 | |
24/12/2014 |
7.81
|
10 | 7.64 | 7.81 | 7.81 | 0 | 10 | -0.0 | |
23/12/2014 |
7.64
|
211,990 | 7.51 | 7.64 | 7.45 | 0 | 200,000 | -4.6 | |
22/12/2014 |
7.51
|
166,110 | 7.55 | 7.61 | 7.45 | 0 | 101,000 | -2.3 | |
19/12/2014 |
7.55
|
23,850 | 7.61 | 7.61 | 7.48 | 0 | 0 | 0 | |
18/12/2014 |
7.61
|
8,520 | 7.61 | 7.61 | 7.45 | 0 | 0 | 0 | |
17/12/2014 |
7.61
|
87,260 | 7.55 | 7.61 | 7.35 | 0 | 0 | 0 | |
16/12/2014 |
7.55
|
51,910 | 7.77 | 7.77 | 7.55 | 0 | 0 | 0 | |
15/12/2014 |
7.77
|
8,800 | 7.77 | 7.77 | 7.77 | 0 | 4,290 | -0.1 | |
12/12/2014 |
7.77
|
19,140 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 | |
11/12/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/12/2014 |
7.81
|
37,940 | 7.58 | 7.81 | 7.64 | 0 | 0 | 0 | |
10/12/2014 |
7.58
|
47,560 | 7.61 | 7.71 | 7.55 | 0 | 0 | 0 | |
09/12/2014 |
7.61
|
81,530 | 7.80 | 7.80 | 7.49 | 0 | 0 | 0 | |
08/12/2014 |
7.80
|
20,110 | 7.83 | 7.83 | 7.64 | 1,000 | 0 | 0.0 | |
05/12/2014 |
7.83
|
168,880 | 7.45 | 7.93 | 7.58 | 0 | 0 | 0 | |
04/12/2014 |
7.45
|
37,310 | 7.45 | 7.45 | 7.42 | 0 | 2,000 | -0.0 | |
03/12/2014 |
7.45
|
30,680 | 7.49 | 7.49 | 7.45 | 0 | 0 | 0 | |
02/12/2014 |
7.49
|
34,860 | 7.39 | 7.49 | 7.30 | 0 | 600 | -0.0 | |
01/12/2014 |
7.39
|
23,170 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 | |
28/11/2014 |
7.55
|
15,510 | 7.45 | 7.55 | 7.30 | 5,000 | 400 | 0.1 | |
27/11/2014 |
7.45
|
51,190 | 7.42 | 7.52 | 7.39 | 0 | 20,000 | -0.5 | |
26/11/2014 |
7.42
|
45,260 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
25/11/2014 |
7.45
|
37,680 | 7.55 | 7.55 | 7.45 | 28,480 | 0 | 0.7 | |
24/11/2014 |
7.55
|
24,110 | 7.42 | 7.55 | 7.26 | 1,000 | 500 | 0.0 | |
21/11/2014 |
7.42
|
74,770 | 7.74 | 7.83 | 7.42 | 3,000 | 0 | 0.1 | |
20/11/2014 |
7.74
|
23,210 | 7.71 | 7.74 | 7.58 | 500 | 14,000 | -0.3 | |
19/11/2014 |
7.71
|
38,490 | 7.58 | 7.74 | 7.52 | 5,000 | 1,500 | 0.1 | |
18/11/2014 |
7.58
|
322,960 | 7.26 | 7.74 | 7.26 | 994,110 | 994,110 | 0 | |
17/11/2014 |
7.26
|
105,890 | 7.33 | 7.33 | 7.26 | 0 | 990 | -0.0 | |
14/11/2014 |
7.33
|
1,000 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
13/11/2014 |
7.42
|
86,490 | 7.26 | 7.42 | 7.26 | 900 | 201,800 | -4.6 | |
12/11/2014 |
7.26
|
63,190 | 7.26 | 7.39 | 7.26 | 0 | 50,000 | -1.2 | |
11/11/2014 |
7.26
|
31,070 | 7.26 | 7.33 | 7.26 | 0 | 8,270 | -0.2 | |
10/11/2014 |
7.26
|
11,200 | 7.26 | 7.42 | 7.26 | 0 | 0 | 0 | |
07/11/2014 |
7.26
|
45,010 | 7.26 | 7.39 | 7.26 | 70 | 0 | 0.0 | |
06/11/2014 |
7.26
|
70,170 | 7.49 | 7.49 | 7.26 | 0 | 20,000 | -0.5 | |
05/11/2014 |
7.49
|
4,230 | 7.39 | 7.49 | 7.33 | 0 | 0 | 0 | |
04/11/2014 |
7.39
|
10,090 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
03/11/2014 |
7.45
|
12,880 | 7.55 | 7.55 | 7.33 | 800 | 1,090 | -0.0 | |
31/10/2014 |
7.55
|
6,520 | 7.55 | 7.90 | 7.42 | 10 | 900 | -0.0 | |
30/10/2014 |
7.55
|
20,450 | 7.71 | 7.71 | 7.39 | 0 | 0 | 0 | |
29/10/2014 |
7.71
|
4,510 | 7.58 | 7.71 | 7.55 | 0 | 10 | -0.0 | |
28/10/2014 |
7.58
|
12,310 | 7.49 | 7.58 | 7.26 | 0 | 300 | -0.0 | |
27/10/2014 |
7.49
|
1,020 | 7.45 | 7.49 | 7.30 | 0 | 0 | 0 | |
24/10/2014 |
7.45
|
40,790 | 7.55 | 7.55 | 7.33 | 0 | 0 | 0 | |
23/10/2014 |
7.55
|
16,300 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 | |
22/10/2014 |
7.58
|
4,900 | 7.67 | 7.67 | 7.58 | 0 | 3,900 | -0.1 | |
21/10/2014 |
7.67
|
30,050 | 7.49 | 7.67 | 7.49 | 0 | 0 | 0 | |
20/10/2014 |
7.49
|
14,600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/10/2014 |
7.49
|
3,570 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 | |
16/10/2014 |
7.67
|
24,180 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 | |
15/10/2014 |
7.67
|
7,180 | 7.55 | 7.67 | 7.36 | 0 | 610 | -0.0 | |
14/10/2014 |
7.55
|
73,670 | 7.58 | 7.58 | 7.55 | 0 | 0 | 0 | |
13/10/2014 |
7.58
|
5,000 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 | |
10/10/2014 |
7.74
|
25,980 | 7.71 | 7.74 | 7.58 | 2,000 | 0 | 0.0 | |
09/10/2014 |
7.71
|
33,640 | 7.71 | 7.80 | 7.67 | 0 | 10,000 | -0.2 | |
08/10/2014 |
7.71
|
19,030 | 7.74 | 7.80 | 7.64 | 20 | 0 | 0.0 | |
07/10/2014 |
7.74
|
5,720 | 7.67 | 7.90 | 7.67 | 0 | 0 | 0 | |
06/10/2014 |
7.67
|
70,450 | 7.58 | 7.99 | 7.58 | 2,510 | 1,500 | 0.0 | |
03/10/2014 |
7.58
|
6,600 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 | |
02/10/2014 |
7.77
|
3,970 | 7.74 | 7.77 | 7.58 | 0 | 0 | 0 | |
01/10/2014 |
7.74
|
8,860 | 7.58 | 7.74 | 7.58 | 4,000 | 0 | 0.1 | |
30/09/2014 |
7.58
|
12,390 | 7.42 | 7.58 | 7.49 | 0 | 0 | 0 | |
29/09/2014 |
7.42
|
25,300 | 7.74 | 7.80 | 7.42 | 0 | 0 | 0 | |
26/09/2014 |
7.74
|
23,120 | 7.80 | 7.80 | 7.52 | 10 | 0 | 0.0 | |
25/09/2014 |
7.80
|
2,710 | 7.58 | 7.86 | 7.45 | 0 | 0 | 0 | |
24/09/2014 |
7.58
|
5,030 | 7.71 | 7.71 | 7.42 | 0 | 0 | 0 | |
23/09/2014 |
7.71
|
8,290 | 7.58 | 7.90 | 7.45 | 0 | 0 | 0 | |
22/09/2014 |
7.58
|
6,250 | 7.58 | 7.96 | 7.58 | 0 | 2,400 | -0.1 | |
19/09/2014 |
7.58
|
14,990 | 7.86 | 7.86 | 7.55 | 0 | 10 | -0.0 | |
18/09/2014 |
7.86
|
14,890 | 7.71 | 7.96 | 7.30 | 0 | 0 | 0 | |
17/09/2014 |
7.71
|
30,940 | 8.21 | 8.53 | 7.64 | 402,010 | 400,700 | 0.0 |