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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
8.39
|
1,500 | 8.16 | 8.43 | 8.16 | 1,500 | 0 | 0.0 | |
18/09/2014 |
8.16
|
1,600 | 8.21 | 8.34 | 8.16 | 1,600 | 0 | 0.0 | |
17/09/2014 |
8.21
|
10,600 | 8.16 | 8.21 | 8.16 | 1,600 | 0 | 0.0 | |
16/09/2014 |
8.16
|
4,300 | 8.21 | 8.21 | 8.07 | 4,300 | 0 | 0.1 | |
15/09/2014 |
8.21
|
8,200 | 8.02 | 8.21 | 8.02 | 8,200 | 0 | 0.1 | |
12/09/2014 |
8.02
|
9,900 | 8.11 | 8.34 | 8.02 | 9,900 | 300 | 0.2 | |
11/09/2014 |
8.11
|
1,700 | 8.11 | 8.11 | 8.02 | 1,700 | 0 | 0.0 | |
10/09/2014 |
8.11
|
5,200 | 8.02 | 8.11 | 8.02 | 5,200 | 400 | 0.1 | |
09/09/2014 |
8.02
|
36,800 | 8.02 | 8.07 | 8.02 | 15,900 | 0 | 0.0 | |
08/09/2014 |
8.02
|
9,200 | 8.02 | 8.02 | 8.02 | 5,700 | 0 | 0.0 | |
05/09/2014 |
8.02
|
5,900 | 8.07 | 8.07 | 7.98 | 4,700 | 0 | 0.1 | |
04/09/2014 |
8.07
|
5,200 | 7.98 | 8.11 | 7.93 | 5,200 | 0 | 0.1 | |
03/09/2014 |
7.98
|
1,600 | 8.02 | 8.02 | 7.98 | 1,600 | 0 | 0.0 | |
29/08/2014 |
8.02
|
2,400 | 7.98 | 8.02 | 7.93 | 2,400 | 0 | 0.0 | |
28/08/2014 |
7.98
|
2,000 | 7.93 | 7.98 | 7.98 | 2,000 | 0 | 0.0 | |
27/08/2014 |
7.93
|
7,000 | 7.93 | 7.93 | 7.88 | 5,900 | 0 | 0.1 | |
26/08/2014 |
7.93
|
10,900 | 7.98 | 7.98 | 7.88 | 5,900 | 0 | 0.1 | |
25/08/2014 |
7.98
|
16,100 | 7.93 | 7.98 | 7.88 | 11,100 | 0 | 0.0 | |
22/08/2014 |
7.93
|
6,500 | 7.93 | 7.93 | 7.88 | 5,200 | 0 | 0.1 | |
21/08/2014 |
7.93
|
14,900 | 7.88 | 7.93 | 7.84 | 5,200 | 0 | 0.1 | |
20/08/2014 |
7.88
|
3,800 | 7.84 | 7.88 | 7.84 | 3,000 | 0 | 0.1 | |
19/08/2014 |
7.84
|
11,700 | 7.79 | 7.88 | 7.79 | 11,500 | 0 | 0.2 | |
18/08/2014 |
7.79
|
9,900 | 7.84 | 7.84 | 7.79 | 5,000 | 0 | 0.1 | |
15/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/08/2014 |
7.84
|
79,000 | 7.52 | 7.93 | 7.56 | 12,900 | 0 | 0.2 | |
14/08/2014 |
7.52
|
900 | 7.60 | 7.60 | 7.52 | 200 | 0 | 0.0 | |
13/08/2014 |
7.60
|
300 | 7.60 | 7.60 | 7.52 | 200 | 0 | 0.0 | |
12/08/2014 |
7.60
|
210 | 7.65 | 7.65 | 7.60 | 0 | 200 | -0.0 | |
11/08/2014 |
7.65
|
4,810 | 7.52 | 7.65 | 7.47 | 1,100 | 0 | 0.0 | |
08/08/2014 |
7.52
|
6,000 | 7.47 | 7.52 | 7.43 | 5,100 | 100 | 0.1 | |
07/08/2014 |
7.47
|
6,700 | 7.47 | 7.47 | 7.43 | 6,200 | 0 | 0.1 | |
06/08/2014 |
7.47
|
3,000 | 7.52 | 7.52 | 7.43 | 1,300 | 0 | 0.0 | |
05/08/2014 |
7.52
|
200 | 7.43 | 7.52 | 7.43 | 200 | 0 | 0.0 | |
04/08/2014 |
7.43
|
7,500 | 7.52 | 7.52 | 7.43 | 2,600 | 0 | 0.0 | |
01/08/2014 |
7.52
|
9,000 | 7.47 | 7.52 | 7.43 | 100 | 7,600 | -0.1 | |
31/07/2014 |
7.47
|
2,900 | 7.43 | 7.47 | 7.39 | 1,900 | 300 | 0.0 | |
30/07/2014 |
7.43
|
1,000 | 7.47 | 7.52 | 7.43 | 0 | 200 | -0.0 | |
29/07/2014 |
7.47
|
6,900 | 7.47 | 7.47 | 7.34 | 6,300 | 0 | 0.1 | |
28/07/2014 |
7.47
|
7,700 | 7.43 | 7.47 | 7.34 | 7,700 | 0 | 0.1 | |
25/07/2014 |
7.43
|
20,200 | 7.34 | 7.43 | 7.34 | 200 | 0 | 0.0 | |
24/07/2014 |
7.34
|
20,300 | 7.34 | 7.34 | 7.30 | 4,400 | 0 | 0.1 | |
23/07/2014 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/07/2014 |
7.34
|
3,800 | 7.30 | 7.34 | 7.26 | 100 | 0 | 0.0 | |
21/07/2014 |
7.30
|
7,800 | 7.34 | 7.34 | 7.22 | 2,300 | 0 | 0.0 | |
18/07/2014 |
7.34
|
1,100 | 7.47 | 7.47 | 7.30 | 100 | 0 | 0.0 | |
17/07/2014 |
7.47
|
11,600 | 7.26 | 7.47 | 7.22 | 1,300 | 0 | 0.0 | |
16/07/2014 |
7.26
|
17,100 | 7.52 | 7.52 | 7.17 | 2,100 | 0 | 0.0 | |
15/07/2014 |
7.52
|
30,800 | 7.34 | 7.52 | 7.17 | 0 | 0 | 0 | |
14/07/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
11/07/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
10/07/2014 |
7.34
|
1,400 | 7.22 | 7.78 | 7.17 | 400 | 0 | 0.0 | |
09/07/2014 |
7.22
|
10,200 | 7.13 | 7.22 | 7.09 | 10,200 | 0 | 0.2 | |
08/07/2014 |
7.13
|
6,600 | 7.09 | 7.13 | 7.09 | 6,300 | 0 | 0.1 | |
07/07/2014 |
7.09
|
2,000 | 7.13 | 7.13 | 7.09 | 2,000 | 0 | 0.0 | |
04/07/2014 |
7.13
|
2,000 | 7.17 | 7.17 | 7.13 | 2,000 | 0 | 0.0 | |
03/07/2014 |
7.17
|
100 | 7.09 | 7.17 | 7.17 | 100 | 0 | 0.0 | |
02/07/2014 |
7.09
|
600 | 7.13 | 7.13 | 6.91 | 500 | 0 | 0.0 | |
01/07/2014 |
7.13
|
100 | 7.26 | 7.26 | 7.13 | 100 | 0 | 0.0 | |
30/06/2014 |
7.26
|
1,300 | 6.91 | 7.34 | 6.65 | 1,100 | 0 | 0.0 | |
27/06/2014 |
6.91
|
2,400 | 6.74 | 6.91 | 6.65 | 100 | 0 | 0.0 | |
26/06/2014 |
6.74
|
7,700 | 6.61 | 6.74 | 6.57 | 3,900 | 0 | 0.1 | |
25/06/2014 |
6.61
|
4,500 | 6.61 | 6.65 | 6.57 | 100 | 0 | 0.0 | |
24/06/2014 |
6.61
|
1,500 | 6.48 | 6.70 | 6.52 | 100 | 0 | 0.0 | |
23/06/2014 |
6.48
|
1,500 | 6.52 | 6.52 | 6.48 | 100 | 0 | 0.0 | |
20/06/2014 |
6.52
|
200 | 6.48 | 6.52 | 6.39 | 100 | 0 | 0.0 | |
19/06/2014 |
6.48
|
100 | 6.35 | 6.48 | 6.48 | 100 | 0 | 0.0 | |
18/06/2014 |
6.35
|
1,100 | 6.57 | 6.57 | 6.35 | 300 | 0 | 0.0 | |
17/06/2014 |
6.57
|
1,800 | 6.61 | 6.61 | 6.48 | 100 | 0 | 0.0 | |
16/06/2014 |
6.61
|
100 | 6.65 | 6.65 | 6.61 | 0 | 0 | 0 | |
13/06/2014 |
6.65
|
500 | 6.35 | 6.65 | 6.35 | 400 | 0 | 0.0 | |
12/06/2014 |
6.35
|
400 | 6.35 | 6.65 | 6.35 | 300 | 0 | 0.0 | |
11/06/2014 |
6.35
|
100 | 6.65 | 6.65 | 6.35 | 100 | 0 | 0.0 | |
10/06/2014 |
6.65
|
500 | 6.44 | 6.65 | 6.48 | 500 | 0 | 0.0 | |
09/06/2014 |
6.44
|
600 | 6.48 | 6.48 | 6.35 | 600 | 0 | 0.0 | |
06/06/2014 |
6.48
|
500 | 6.31 | 6.57 | 6.26 | 500 | 0 | 0.0 | |
05/06/2014 |
6.31
|
1,300 | 6.35 | 6.35 | 6.31 | 1,200 | 0 | 0.0 | |
04/06/2014 |
6.35
|
3,260 | 6.35 | 6.39 | 6.35 | 3,000 | 0 | 0.0 | |
03/06/2014 |
6.35
|
2,500 | 6.39 | 6.39 | 6.35 | 0 | 0 | 0 | |
02/06/2014 |
6.39
|
2,550 | 6.35 | 6.48 | 6.31 | 1,900 | 300 | 0.0 | |
30/05/2014 |
6.35
|
7,200 | 6.31 | 6.35 | 6.31 | 5,900 | 0 | 0.1 | |
29/05/2014 |
6.31
|
11,700 | 6.57 | 6.61 | 6.31 | 600 | 0 | 0.0 | |
28/05/2014 |
6.57
|
27,550 | 6.48 | 6.65 | 6.22 | 800 | 0 | 0.0 | |
27/05/2014 |
6.48
|
13,400 | 6.26 | 6.65 | 6.18 | 800 | 0 | 0.0 | |
26/05/2014 |
6.26
|
760 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/05/2014 |
6.26
|
9,800 | 6.14 | 6.26 | 6.05 | 7,600 | 0 | 0.1 | |
22/05/2014 |
6.14
|
32,100 | 6.65 | 6.70 | 6.05 | 3,000 | 0 | 0.0 | |
21/05/2014 |
6.65
|
49,300 | 6.26 | 6.70 | 6.05 | 3,100 | 0 | 0.0 | |
20/05/2014 |
6.26
|
2,600 | 6.22 | 6.26 | 6.05 | 0 | 0 | 0 | |
19/05/2014 |
6.22
|
68,600 | 5.96 | 6.26 | 5.96 | 300 | 0 | 0.0 | |
16/05/2014 |
5.96
|
25,900 | 5.96 | 5.96 | 5.92 | 10,900 | 0 | 0.2 | |
15/05/2014 |
5.96
|
13,200 | 6.09 | 6.09 | 5.96 | 8,800 | 0 | 0.1 | |
14/05/2014 |
6.09
|
15,000 | 6.09 | 6.09 | 6.05 | 9,200 | 12,000 | -0.0 | |
13/05/2014 |
6.09
|
27,800 | 6.26 | 6.26 | 6.05 | 8,800 | 12,000 | -0.0 | |
12/05/2014 |
6.26
|
19,700 | 6.70 | 6.70 | 6.05 | 11,300 | 0 | 0.2 | |
09/05/2014 |
6.70
|
2,200 | 6.26 | 6.70 | 6.48 | 1,200 | 0 | 0.0 | |
08/05/2014 |
6.26
|
29,000 | 6.83 | 6.83 | 6.18 | 10,200 | 0 | 0.2 | |
07/05/2014 |
6.83
|
1,100 | 6.78 | 6.91 | 6.61 | 200 | 0 | 0.0 | |
06/05/2014 |
6.78
|
15,500 | 6.91 | 7.09 | 6.57 | 8,100 | 0 | 0.1 | |
05/05/2014 |
6.91
|
9,000 | 7.04 | 7.43 | 6.91 | 7,700 | 0 | 0.1 | |
29/04/2014 |
7.04
|
10,800 | 6.96 | 7.43 | 6.96 | 8,100 | 0 | 0.1 | |
28/04/2014 |
6.96
|
1,200 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |