| 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) |
-0.37 | -2.09% | 106,236,700 | -4,769,865 | -87.0 |
16.78
17.61
17.15
|
|
2 tháng
(2024-07-22) |
0.28 | 1.65% | 199,109,400 | -5,636,882 | -102.6 |
16.50
17.61
17.15
|
|
3 tháng
(2024-06-21) |
0.09 | 0.55% | 381,728,200 | -8,883,351 | -163.8 |
16.50
17.65
17.15
|
|
6 tháng
(2024-03-25) |
0.19 | 1.10% | 969,125,800 | -16,196,174 | -300.6 |
15.17
18.34
17.15
|
|
12 tháng
(2023-09-25) |
0.37 | 2.20% | 2,341,688,800 | -1,068,852 | -15.0 |
15.17
18.34
17.15
|
|
24 tháng
(2022-09-30) |
-5.06 | -22.77% | 3,542,579,900 | -258,914,634 | -7,826.8 |
11.72
27.27
17.15
|
|
36 tháng
(2021-10-05) |
2.60 | 17.91% | 3,686,023,300 | -260,258,256 | -7,814.7 |
11.72
27.27
17.15
|
|
60 tháng
(2019-10-16) |
6.34 | 58.63% | 3,909,450,390 | -262,971,836 | -7,871.6 |
9.51
27.27
17.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
8.05
|
264,640 | 8.18 | 8.18 | 8.05 | 0 | 3,000 | -0.0 | |
| 16/09/2014 |
8.18
|
101,390 | 8.18 | 8.18 | 8.05 | 1,330 | 0 | 0.0 | |
| 15/09/2014 |
8.18
|
87,670 | 8.18 | 8.18 | 8.12 | 2,000 | 0 | 0.0 | |
| 12/09/2014 |
8.18
|
143,660 | 8.12 | 8.18 | 8.05 | 3,310 | 65,000 | -0.8 | |
| 11/09/2014 |
8.12
|
138,830 | 8.12 | 8.18 | 8.12 | 2,000 | 0 | 0.0 | |
| 10/09/2014 |
8.12
|
165,120 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0 | |
| 09/09/2014 |
8.12
|
468,740 | 8.18 | 8.18 | 8.05 | 100 | 51,700 | -0.7 | |
| 08/09/2014 |
8.18
|
73,180 | 8.18 | 8.25 | 8.18 | 0 | 7,000 | -0.1 | |
| 05/09/2014 |
8.18
|
341,660 | 8.31 | 8.31 | 8.18 | 920 | 199,950 | -2.5 | |
| 04/09/2014 |
8.31
|
51,920 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 03/09/2014 |
8.25
|
290,660 | 8.31 | 8.38 | 8.25 | 2,000 | 0 | 0.0 | |
| 29/08/2014 |
8.31
|
478,320 | 8.12 | 8.31 | 8.12 | 71,010 | 0 | 0.9 | |
| 28/08/2014 |
8.12
|
450,820 | 8.18 | 8.25 | 8.12 | 0 | 100,000 | -1.3 | |
| 27/08/2014 |
8.18
|
375,860 | 8.18 | 8.25 | 8.18 | 0 | 82,400 | -1.0 | |
| 26/08/2014 |
8.18
|
52,440 | 8.25 | 8.25 | 8.18 | 0 | 26,000 | -0.3 | |
| 25/08/2014 |
8.25
|
303,870 | 8.18 | 8.25 | 8.18 | 1,500 | 135,000 | -1.7 | |
| 22/08/2014 |
8.18
|
348,230 | 8.18 | 8.25 | 8.18 | 2,000 | 93,000 | -1.1 | |
| 21/08/2014 |
8.18
|
282,320 | 8.25 | 8.31 | 8.18 | 0 | 97,180 | -1.2 | |
| 20/08/2014 |
8.25
|
128,050 | 8.25 | 8.31 | 8.25 | 0 | 65,000 | -0.8 | |
| 19/08/2014 |
8.25
|
334,880 | 8.31 | 8.38 | 8.25 | 0 | 105,000 | -1.3 | |
| 18/08/2014 |
8.31
|
227,320 | 8.31 | 8.38 | 8.31 | 0 | 40,000 | -0.5 | |
| 15/08/2014 |
8.31
|
77,640 | 8.44 | 8.44 | 8.25 | 550 | 0 | 0.0 | |
| 14/08/2014 |
8.44
|
372,700 | 8.38 | 8.44 | 8.38 | 0 | 0 | 0 | |
| 13/08/2014 |
8.38
|
288,300 | 8.25 | 8.38 | 8.25 | 0 | 0 | 0 | |
| 12/08/2014 |
8.25
|
167,760 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 | |
| 11/08/2014 |
8.25
|
115,390 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 | |
| 08/08/2014 |
8.25
|
288,280 | 8.25 | 8.31 | 8.25 | 7,000 | 0 | 0.1 | |
| 07/08/2014 |
8.25
|
126,860 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 06/08/2014 |
8.25
|
56,200 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 05/08/2014 |
8.31
|
238,770 | 8.25 | 8.31 | 8.18 | 740 | 0 | 0.0 | |
| 04/08/2014 |
8.25
|
215,510 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 01/08/2014 |
8.31
|
281,530 | 8.25 | 8.31 | 8.18 | 0 | 44,360 | -0.6 | |
| 31/07/2014 |
8.25
|
278,090 | 8.25 | 8.31 | 8.18 | 0 | 228,120 | -2.9 | |
| 30/07/2014 |
8.25
|
124,050 | 8.31 | 8.31 | 8.18 | 2,100 | 0 | 0.0 | |
| 29/07/2014 |
8.31
|
183,620 | 8.18 | 8.31 | 8.18 | 0 | 83,500 | -1.1 | |
| 28/07/2014 |
8.18
|
253,090 | 8.38 | 8.44 | 8.18 | 0 | 76,940 | -1.0 | |
| 25/07/2014 |
8.38
|
348,580 | 8.38 | 8.44 | 8.31 | 0 | 105,000 | -1.4 | |
| 24/07/2014 |
8.38
|
182,770 | 8.38 | 8.44 | 8.31 | 0 | 65,000 | -0.8 | |
| 23/07/2014 |
8.38
|
166,620 | 8.38 | 8.44 | 8.38 | 0 | 44,660 | -0.6 | |
| 22/07/2014 |
8.38
|
274,020 | 8.38 | 8.38 | 8.31 | 0 | 91,040 | -1.2 | |
| 21/07/2014 |
8.38
|
517,860 | 8.44 | 8.44 | 8.38 | 1,000 | 142,340 | -1.8 | |
| 18/07/2014 |
8.44
|
354,250 | 8.44 | 8.57 | 8.38 | 0 | 175,000 | -2.3 | |
| 17/07/2014 |
8.44
|
292,990 | 8.38 | 8.44 | 8.38 | 0 | 135,860 | -1.8 | |
| 16/07/2014 |
8.38
|
565,640 | 8.38 | 8.51 | 8.38 | 0 | 270,910 | -3.5 | |
| 15/07/2014 |
8.38
|
139,040 | 8.44 | 8.51 | 8.38 | 0 | 64,810 | -0.8 | |
| 14/07/2014 |
8.44
|
576,850 | 8.51 | 8.51 | 8.44 | 0 | 305,020 | -4.0 | |
| 11/07/2014 |
8.51
|
370,440 | 8.51 | 8.51 | 8.44 | 100 | 185,740 | -2.4 | |
| 10/07/2014 |
8.51
|
806,980 | 8.57 | 8.57 | 8.44 | 0 | 229,650 | -3.0 | |
| 09/07/2014 |
8.57
|
19,760 | 8.57 | 8.57 | 8.51 | 30 | 160 | -0.0 | |
| 08/07/2014 |
8.57
|
536,390 | 8.64 | 8.64 | 8.51 | 0 | 130,050 | -1.7 | |
| 07/07/2014 |
8.64
|
597,570 | 8.64 | 8.64 | 8.51 | 0 | 150,000 | -2.0 | |
| 04/07/2014 |
8.64
|
407,990 | 8.57 | 8.64 | 8.57 | 70 | 110,000 | -1.5 | |
| 03/07/2014 |
8.57
|
533,240 | 8.51 | 8.57 | 8.44 | 0 | 158,060 | -2.1 | |
| 02/07/2014 |
8.51
|
189,950 | 8.57 | 8.64 | 8.51 | 800 | 128,300 | -1.7 | |
| 01/07/2014 |
8.57
|
587,870 | 8.57 | 8.64 | 8.57 | 0 | 275,410 | -3.6 | |
| 30/06/2014 |
8.57
|
255,580 | 8.57 | 8.64 | 8.51 | 0 | 155,200 | -2.0 | |
| 27/06/2014 |
8.57
|
353,290 | 8.70 | 8.70 | 8.57 | 0 | 150,590 | -2.0 | |
| 26/06/2014 |
8.70
|
372,420 | 8.70 | 8.70 | 8.64 | 10,000 | 114,120 | -1.4 | |
| 25/06/2014 |
8.70
|
596,690 | 8.70 | 8.77 | 8.64 | 0 | 148,710 | -2.0 | |
| 24/06/2014 |
8.70
|
202,260 | 8.64 | 8.70 | 8.64 | 0 | 70,500 | -0.9 | |
| 23/06/2014 |
8.64
|
264,270 | 8.70 | 8.70 | 8.64 | 1,000 | 62,000 | -0.8 | |
| 20/06/2014 |
8.70
|
313,740 | 8.70 | 8.77 | 8.70 | 0 | 76,990 | -1.0 | |
| 19/06/2014 |
8.70
|
442,600 | 8.77 | 8.77 | 8.57 | 0 | 127,240 | -1.7 | |
| 18/06/2014 |
8.77
|
231,030 | 8.70 | 8.83 | 8.70 | 500 | 67,010 | -0.9 | |
| 17/06/2014 |
8.70
|
187,070 | 8.77 | 8.77 | 8.64 | 0 | 50,000 | -0.7 | |
| 16/06/2014 |
8.77
|
111,850 | 8.90 | 8.90 | 8.77 | 0 | 29,280 | -0.4 | |
| 13/06/2014 |
8.90
|
304,830 | 8.83 | 8.90 | 8.77 | 2,000 | 87,100 | -1.2 | |
| 12/06/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 12/06/2014 |
8.83
|
697,690 | 8.70 | 8.96 | 8.64 | 0 | 235,440 | -3.2 | |
| 11/06/2014 |
8.70
|
910,330 | 8.58 | 8.70 | 8.51 | 30,000 | 345,000 | -4.3 | |
| 10/06/2014 |
8.58
|
1,106,540 | 8.39 | 8.58 | 8.39 | 0 | 284,400 | -3.8 | |
| 09/06/2014 |
8.39
|
920,490 | 8.39 | 8.45 | 8.39 | 2,000 | 225,000 | -3.0 | |
| 06/06/2014 |
8.39
|
77,900 | 8.32 | 8.39 | 8.26 | 0 | 20,930 | -0.3 | |
| 05/06/2014 |
8.32
|
147,560 | 8.32 | 8.39 | 8.20 | 0 | 94,000 | -1.2 | |
| 04/06/2014 |
8.32
|
980,810 | 8.39 | 8.39 | 8.32 | 0 | 241,000 | -3.2 | |
| 03/06/2014 |
8.39
|
270,370 | 8.39 | 8.39 | 8.26 | 0 | 78,000 | -1.0 | |
| 02/06/2014 |
8.39
|
180,590 | 8.32 | 8.39 | 8.32 | 11,500 | 36,190 | -0.3 | |
| 30/05/2014 |
8.32
|
679,900 | 8.39 | 8.45 | 8.32 | 0 | 122,000 | -1.6 | |
| 29/05/2014 |
8.39
|
677,040 | 8.39 | 8.51 | 8.39 | 3,100 | 236,700 | -3.1 | |
| 28/05/2014 |
8.39
|
1,269,990 | 8.20 | 8.51 | 8.26 | 6,000 | 410,410 | -5.4 | |
| 27/05/2014 |
8.20
|
1,020,900 | 8.13 | 8.20 | 8.07 | 0 | 200,000 | -2.6 | |
| 26/05/2014 |
8.13
|
137,900 | 8.07 | 8.13 | 8.07 | 0 | 0 | 0 | |
| 23/05/2014 |
8.07
|
151,260 | 8.20 | 8.20 | 8.07 | 1,500 | 16,970 | -0.2 | |
| 22/05/2014 |
8.20
|
350,280 | 8.20 | 8.20 | 8.13 | 0 | 31,000 | -0.4 | |
| 21/05/2014 |
8.20
|
474,940 | 8.20 | 8.26 | 8.13 | 2,500 | 102,850 | -1.3 | |
| 20/05/2014 |
8.20
|
212,080 | 8.13 | 8.20 | 8.07 | 0 | 0 | 0 | |
| 19/05/2014 |
8.13
|
284,010 | 8.07 | 8.20 | 8.07 | 10 | 0 | 0.0 | |
| 16/05/2014 |
8.07
|
116,820 | 8.07 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 15/05/2014 |
8.07
|
726,490 | 8.20 | 8.26 | 7.69 | 1,980 | 70,700 | -0.9 | |
| 14/05/2014 |
8.20
|
460,320 | 8.13 | 8.20 | 7.88 | 0 | 0 | 0 | |
| 13/05/2014 |
8.13
|
748,140 | 7.88 | 8.13 | 7.69 | 400 | 0 | 0.0 | |
| 12/05/2014 |
7.88
|
879,580 | 8.20 | 8.20 | 7.76 | 200 | 0 | 0.0 | |
| 09/05/2014 |
8.20
|
398,380 | 7.94 | 8.20 | 7.82 | 0 | 0 | 0 | |
| 08/05/2014 |
7.94
|
2,299,850 | 8.07 | 8.07 | 7.63 | 3,100 | 1,990 | 0.0 | |
| 07/05/2014 |
8.07
|
199,780 | 7.88 | 8.13 | 7.94 | 15,500 | 0 | 0.2 | |
| 06/05/2014 |
7.88
|
670,270 | 8.13 | 8.13 | 7.88 | 2,000 | 178,890 | -2.2 | |
| 05/05/2014 |
8.13
|
888,130 | 8.32 | 8.32 | 8.13 | 5,000 | 360,000 | -4.6 | |
| 29/04/2014 |
8.32
|
424,940 | 8.32 | 8.45 | 8.26 | 4,000 | 0 | 0.1 | |
| 28/04/2014 |
8.32
|
269,720 | 8.45 | 8.45 | 8.32 | 1,100 | 0 | 0.0 | |
| 25/04/2014 |
8.45
|
343,450 | 8.39 | 8.45 | 8.32 | 3,500 | 19,820 | -0.2 | |
| 24/04/2014 |
8.39
|
177,280 | 8.39 | 8.45 | 8.32 | 0 | 0 | 0 | |