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) |
1.20 | 2.91% | 6,867,400 | -151,000 | -6.4 |
40.60
42.60
42
|
2 tháng
(2024-07-22) |
0.30 | 0.71% | 14,106,600 | -190,920 | -8.0 |
38
42.60
42
|
3 tháng
(2024-06-24) |
1.40 | 3.41% | 26,409,500 | 556,300 | 23.9 |
38
44.80
42
|
6 tháng
(2024-03-25) |
2.95 | 7.46% | 77,079,400 | 1,313,300 | 54.4 |
35.60
46.05
42
|
12 tháng
(2023-09-26) |
11 | 34.92% | 132,080,200 | 2,019,100 | 79.2 |
29.10
46.05
42
|
24 tháng
(2022-10-03) |
14.07 | 49.48% | 159,698,200 | 2,121,124 | 74.5 |
18.78
46.05
42
|
36 tháng
(2021-10-06) |
9.80 | 29.97% | 237,495,900 | 77,952 | -116.3 |
18.78
46.05
42
|
60 tháng
(2019-10-17) |
28.69 | 207.72% | 273,201,220 | -3,137,958 | -288.2 |
13.48
46.05
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
7.88
|
14,220 | 7.94 | 7.94 | 7.84 | 0 | 3,500 | -0.1 | |
16/09/2014 |
7.94
|
16,090 | 8.04 | 8.04 | 7.76 | 3,000 | 8,290 | -0.2 | |
15/09/2014 |
8.04
|
73,110 | 8.06 | 8.06 | 8.00 | 140 | 30,400 | -1.3 | |
12/09/2014 |
8.06
|
42,110 | 8.04 | 8.09 | 8.00 | 0 | 21,700 | -0.9 | |
11/09/2014 |
8.04
|
50,950 | 8.06 | 8.07 | 7.94 | 2,500 | 21,550 | -0.8 | |
10/09/2014 |
8.06
|
79,160 | 7.94 | 8.15 | 7.94 | 2,500 | 4,530 | -0.1 | |
09/09/2014 |
7.94
|
96,830 | 8.07 | 8.07 | 7.94 | 0 | 4,000 | -0.2 | |
08/09/2014 |
8.07
|
76,670 | 7.88 | 8.13 | 7.80 | 2,500 | 0 | 0.1 | |
05/09/2014 |
7.88
|
88,730 | 7.71 | 7.94 | 7.80 | 0 | 29,800 | -1.2 | |
04/09/2014 |
7.71
|
130,370 | 7.65 | 7.84 | 7.63 | 26,100 | 18,010 | 0.3 | |
03/09/2014 |
7.65
|
292,150 | 7.49 | 7.71 | 7.65 | 204,210 | 11,600 | 7.6 | |
29/08/2014 |
7.49
|
99,260 | 7.36 | 7.51 | 7.36 | 13,000 | 0 | 0.5 | |
28/08/2014 |
7.36
|
184,860 | 7.32 | 7.36 | 7.16 | 102,000 | 0 | 3.8 | |
27/08/2014 |
7.32
|
143,690 | 7.36 | 7.40 | 6.97 | 7,300 | 0 | 0.3 | |
26/08/2014 |
7.36
|
92,710 | 7.46 | 7.46 | 7.16 | 4,580 | 0 | 0.2 | |
25/08/2014 |
7.46
|
38,100 | 7.51 | 7.51 | 7.36 | 3,000 | 0 | 0.1 | |
22/08/2014 |
7.51
|
9,930 | 7.47 | 7.53 | 7.46 | 3,570 | 0 | 0.1 | |
21/08/2014 |
7.47
|
3,210 | 7.49 | 7.51 | 7.47 | 400 | 0 | 0.0 | |
20/08/2014 |
7.49
|
36,830 | 7.42 | 7.51 | 7.42 | 31,520 | 820 | 1.2 | |
19/08/2014 |
7.42
|
6,240 | 7.46 | 7.46 | 7.42 | 2,700 | 0 | 0.1 | |
18/08/2014 |
7.46
|
18,240 | 7.46 | 7.47 | 7.44 | 10,220 | 0 | 0.4 | |
15/08/2014 |
7.46
|
37,770 | 7.46 | 7.47 | 7.46 | 24,250 | 0 | 0.9 | |
14/08/2014 |
7.46
|
23,980 | 7.46 | 7.46 | 7.46 | 18,820 | 0 | 0.7 | |
13/08/2014 |
7.46
|
37,880 | 7.47 | 7.49 | 7.46 | 33,990 | 0 | 1.3 | |
12/08/2014 |
7.47
|
8,030 | 7.51 | 7.51 | 7.47 | 5,740 | 0 | 0.2 | |
11/08/2014 |
7.51
|
27,350 | 7.51 | 7.51 | 7.47 | 21,550 | 0 | 0.8 | |
08/08/2014 |
7.51
|
13,240 | 7.49 | 7.51 | 7.47 | 8,000 | 0 | 0.3 | |
07/08/2014 |
7.49
|
40,220 | 7.47 | 7.49 | 7.47 | 34,280 | 0 | 1.3 | |
06/08/2014 |
7.47
|
54,180 | 7.47 | 7.49 | 7.47 | 50,340 | 0 | 1.9 | |
05/08/2014 |
7.47
|
22,050 | 7.51 | 7.51 | 7.47 | 18,730 | 1,000 | 0.7 | |
04/08/2014 |
7.51
|
16,480 | 7.49 | 7.51 | 7.47 | 14,130 | 0 | 0.5 | |
01/08/2014 |
7.49
|
19,300 | 7.51 | 7.51 | 7.47 | 18,200 | 0 | 0.7 | |
31/07/2014 |
7.51
|
1,470 | 7.53 | 7.53 | 7.46 | 1,000 | 0 | 0.0 | |
30/07/2014 |
7.53
|
780 | 7.53 | 7.53 | 7.51 | 0 | 0 | 0 | |
29/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/07/2014 |
7.53
|
14,100 | 7.47 | 7.57 | 7.18 | 2,600 | 0 | 0.1 | |
28/07/2014 |
7.47
|
22,850 | 7.49 | 7.53 | 7.38 | 3,330 | 0 | 0.1 | |
25/07/2014 |
7.49
|
19,640 | 7.51 | 7.51 | 7.49 | 11,600 | 0 | 0.5 | |
24/07/2014 |
7.51
|
6,830 | 7.53 | 7.53 | 7.49 | 6,170 | 0 | 0.2 | |
23/07/2014 |
7.53
|
52,720 | 7.46 | 7.53 | 7.49 | 31,500 | 31,720 | -0.0 | |
22/07/2014 |
7.46
|
43,780 | 7.47 | 7.51 | 7.46 | 22,600 | 29,840 | -0.3 | |
21/07/2014 |
7.47
|
46,990 | 7.53 | 7.55 | 7.46 | 2,600 | 29,160 | -1.1 | |
18/07/2014 |
7.53
|
38,230 | 7.61 | 7.61 | 7.51 | 9,260 | 24,520 | -0.6 | |
17/07/2014 |
7.61
|
34,310 | 7.63 | 7.63 | 7.59 | 8,100 | 0 | 0.3 | |
16/07/2014 |
7.63
|
57,560 | 7.64 | 7.66 | 7.63 | 17,000 | 100 | 0.7 | |
15/07/2014 |
7.64
|
105,330 | 7.63 | 7.64 | 7.61 | 86,350 | 0 | 3.5 | |
14/07/2014 |
7.63
|
42,380 | 7.64 | 7.66 | 7.63 | 37,930 | 0 | 1.5 | |
11/07/2014 |
7.64
|
22,110 | 7.63 | 7.64 | 7.63 | 16,840 | 0 | 0.7 | |
10/07/2014 |
7.63
|
78,720 | 7.63 | 7.68 | 7.55 | 40,260 | 0 | 1.6 | |
09/07/2014 |
7.63
|
139,870 | 7.53 | 7.68 | 7.53 | 45,350 | 0 | 1.8 | |
08/07/2014 |
7.53
|
99,850 | 7.53 | 7.55 | 7.51 | 90,510 | 0 | 3.6 | |
07/07/2014 |
7.53
|
86,400 | 7.53 | 7.55 | 7.53 | 44,500 | 0 | 1.8 | |
04/07/2014 |
7.53
|
44,210 | 7.53 | 7.53 | 7.51 | 32,100 | 0 | 1.3 | |
03/07/2014 |
7.53
|
73,120 | 7.55 | 7.55 | 7.51 | 51,640 | 0 | 2.1 | |
02/07/2014 |
7.55
|
65,200 | 7.51 | 7.55 | 7.51 | 47,000 | 22,020 | 1.0 | |
01/07/2014 |
7.51
|
50,960 | 7.51 | 7.53 | 7.46 | 46,670 | 25,000 | 0.9 | |
30/06/2014 |
7.51
|
108,910 | 7.42 | 7.55 | 7.42 | 81,890 | 83,990 | -0.1 | |
27/06/2014 |
7.42
|
149,600 | 7.42 | 7.47 | 7.42 | 115,370 | 140,890 | -1.0 | |
26/06/2014 |
7.42
|
80,770 | 7.42 | 7.46 | 7.42 | 64,030 | 62,640 | 0.1 | |
25/06/2014 |
7.42
|
78,090 | 7.38 | 7.44 | 7.38 | 54,660 | 49,850 | 0.2 | |
24/06/2014 |
7.38
|
25,340 | 7.40 | 7.44 | 7.38 | 55,230 | 30,000 | 1.0 | |
23/06/2014 |
7.40
|
34,960 | 7.38 | 7.40 | 7.34 | 22,490 | 0 | 0.9 | |
20/06/2014 |
7.38
|
5,330 | 7.40 | 7.42 | 7.36 | 4,310 | 0 | 0.2 | |
19/06/2014 |
7.40
|
26,960 | 7.38 | 7.40 | 7.36 | 20,500 | 0 | 0.8 | |
18/06/2014 |
7.38
|
16,630 | 7.42 | 7.42 | 7.38 | 6,640 | 0 | 0.3 | |
17/06/2014 |
7.42
|
8,450 | 7.47 | 7.47 | 7.38 | 7,500 | 2,000 | 0.2 | |
16/06/2014 |
7.47
|
12,360 | 7.46 | 7.47 | 7.46 | 7,000 | 0 | 0.3 | |
13/06/2014 |
7.46
|
4,560 | 7.46 | 7.51 | 7.46 | 100 | 1,200 | -0.0 | |
12/06/2014 |
7.46
|
11,680 | 7.38 | 7.46 | 7.40 | 11,480 | 0 | 0.5 | |
11/06/2014 |
7.38
|
2,500 | 7.38 | 7.40 | 7.38 | 1,530 | 1,000 | 0.0 | |
10/06/2014 |
7.38
|
12,310 | 7.46 | 7.46 | 7.38 | 10,300 | 1,600 | 0.3 | |
09/06/2014 |
7.46
|
5,130 | 7.46 | 7.53 | 7.46 | 2,600 | 150 | 0.1 | |
06/06/2014 |
7.46
|
3,530 | 7.49 | 7.49 | 7.46 | 3,400 | 0 | 0.1 | |
05/06/2014 |
7.49
|
3,630 | 7.47 | 7.49 | 7.46 | 2,600 | 0 | 0.1 | |
04/06/2014 |
7.47
|
4,550 | 7.55 | 7.55 | 7.47 | 2,600 | 0 | 0.1 | |
03/06/2014 |
7.55
|
11,270 | 7.55 | 7.55 | 7.51 | 10,000 | 0 | 0.4 | |
02/06/2014 |
7.55
|
9,750 | 7.55 | 7.59 | 7.49 | 7,600 | 0 | 0.3 | |
30/05/2014 |
7.55
|
12,270 | 7.68 | 7.68 | 7.55 | 7,500 | 0 | 0.3 | |
29/05/2014 |
7.68
|
3,100 | 7.64 | 7.68 | 7.64 | 3,000 | 0 | 0.1 | |
28/05/2014 |
7.64
|
30,730 | 7.55 | 7.72 | 7.55 | 16,650 | 0 | 0.7 | |
27/05/2014 |
7.55
|
29,250 | 7.70 | 7.81 | 7.55 | 12,600 | 0 | 0.5 | |
26/05/2014 |
7.70
|
39,660 | 7.63 | 7.78 | 7.55 | 35,570 | 0 | 1.4 | |
23/05/2014 |
7.63
|
32,860 | 7.64 | 7.64 | 7.55 | 30,810 | 0 | 1.2 | |
22/05/2014 |
7.64
|
29,470 | 7.64 | 7.64 | 7.55 | 2,150 | 0 | 0.1 | |
21/05/2014 |
7.64
|
20,200 | 7.63 | 7.64 | 7.46 | 1,300 | 0 | 0.1 | |
20/05/2014 |
7.63
|
19,470 | 7.51 | 7.63 | 7.46 | 1,000 | 0 | 0.0 | |
19/05/2014 |
7.51
|
6,320 | 7.53 | 7.64 | 7.46 | 0 | 0 | 0 | |
16/05/2014 |
7.53
|
24,000 | 7.46 | 7.53 | 7.42 | 3,100 | 0 | 0.1 | |
15/05/2014 |
7.46
|
164,510 | 7.46 | 7.46 | 7.42 | 134,140 | 0 | 5.3 | |
14/05/2014 |
7.46
|
92,360 | 7.36 | 7.46 | 7.34 | 35,950 | 0 | 1.4 | |
13/05/2014 |
7.36
|
98,960 | 7.36 | 7.40 | 7.34 | 61,760 | 0 | 2.4 | |
12/05/2014 |
7.36
|
125,700 | 7.57 | 7.61 | 7.27 | 92,670 | 200 | 3.6 | |
09/05/2014 |
7.57
|
71,430 | 7.38 | 7.57 | 7.27 | 33,960 | 0 | 1.3 | |
08/05/2014 |
7.38
|
226,320 | 7.93 | 7.93 | 7.38 | 49,870 | 0 | 2.0 | |
07/05/2014 |
7.93
|
48,600 | 7.78 | 7.93 | 7.78 | 29,670 | 0 | 1.2 | |
06/05/2014 |
7.78
|
91,990 | 8.00 | 8.02 | 7.74 | 69,620 | 1,530 | 2.8 | |
05/05/2014 |
8.00
|
229,520 | 7.97 | 8.14 | 7.97 | 170,530 | 0 | 7.3 | |
29/04/2014 |
7.97
|
67,800 | 7.97 | 7.97 | 7.95 | 66,450 | 0 | 2.8 | |
28/04/2014 |
7.97
|
47,070 | 7.97 | 7.98 | 7.97 | 44,140 | 0 | 1.9 | |
25/04/2014 |
7.97
|
61,610 | 7.91 | 7.97 | 7.91 | 50,910 | 0 | 2.1 | |
24/04/2014 |
7.91
|
121,300 | 7.74 | 7.93 | 7.72 | 51,580 | 0 | 2.1 |