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) |
|
16/09/2014 |
8.21
|
8,250 | 8.21 | 8.21 | 7.90 | 2,000 | 0 | 0.1 | |
15/09/2014 |
8.21
|
5,390 | 8.27 | 8.69 | 7.80 | 130 | 0 | 0.0 | |
12/09/2014 |
8.27
|
284,370 | 7.74 | 8.27 | 7.77 | 0 | 25,300 | -0.7 | |
11/09/2014 |
7.74
|
127,140 | 7.23 | 7.74 | 7.23 | 24,290 | 4,330 | 0.5 | |
10/09/2014 |
7.23
|
11,700 | 7.20 | 7.23 | 7.17 | 2,400 | 0 | 0.1 | |
09/09/2014 |
7.20
|
25,500 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 | |
08/09/2014 |
7.26
|
11,260 | 7.26 | 7.30 | 7.23 | 0 | 2,500 | -0.1 | |
05/09/2014 |
7.26
|
1,220 | 7.26 | 7.42 | 7.14 | 10 | 0 | 0.0 | |
04/09/2014 |
7.26
|
4,010 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 | |
03/09/2014 |
7.33
|
5,820 | 7.30 | 7.42 | 7.26 | 10 | 50 | -0.0 | |
29/08/2014 |
7.30
|
13,760 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 | |
28/08/2014 |
7.26
|
14,210 | 7.17 | 7.42 | 7.14 | 10 | 0 | 0.0 | |
27/08/2014 |
7.17
|
11,010 | 7.14 | 7.20 | 7.14 | 0 | 2,500 | -0.1 | |
26/08/2014 |
7.14
|
22,000 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
25/08/2014 |
7.30
|
4,980 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 | |
22/08/2014 |
7.30
|
43,020 | 7.33 | 7.36 | 7.30 | 700 | 0 | 0.0 | |
21/08/2014 |
7.33
|
43,000 | 7.17 | 7.33 | 7.17 | 0 | 0 | 0 | |
20/08/2014 |
7.17
|
8,800 | 7.14 | 7.23 | 7.17 | 0 | 1,020 | -0.0 | |
19/08/2014 |
7.14
|
1,600 | 7.11 | 7.14 | 7.14 | 0 | 0 | 0 | |
18/08/2014 |
7.11
|
5,900 | 7.07 | 7.11 | 7.07 | 0 | 0 | 0 | |
15/08/2014 |
7.07
|
27,400 | 7.11 | 7.11 | 7.07 | 300 | 0 | 0.0 | |
14/08/2014 |
7.11
|
5,100 | 7.11 | 7.11 | 7.11 | 0 | 2,000 | -0.0 | |
13/08/2014 |
7.11
|
4,540 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 | |
12/08/2014 |
7.17
|
13,640 | 7.11 | 7.17 | 7.01 | 400 | 0 | 0.0 | |
11/08/2014 |
7.11
|
9,850 | 7.11 | 7.11 | 7.07 | 0 | 0 | 0 | |
08/08/2014 |
7.11
|
500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/08/2014 |
7.11
|
1,780 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
06/08/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
05/08/2014 |
7.26
|
2,500 | 7.23 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/08/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/08/2014 |
7.23
|
15,870 | 7.14 | 7.36 | 7.11 | 0 | 0 | 0 | |
01/08/2014 |
7.14
|
11,370 | 7.11 | 7.17 | 7.11 | 0 | 0 | 0 | |
31/07/2014 |
7.11
|
11,870 | 7.17 | 7.17 | 7.11 | 0 | 0 | 0 | |
30/07/2014 |
7.17
|
11,360 | 7.14 | 7.17 | 7.14 | 3,000 | 0 | 0.1 | |
29/07/2014 |
7.14
|
11,790 | 7.08 | 7.14 | 7.02 | 0 | 0 | 0 | |
28/07/2014 |
7.08
|
9,670 | 7.02 | 7.08 | 6.99 | 0 | 0 | 0 | |
25/07/2014 |
7.02
|
12,010 | 7.08 | 7.11 | 7.02 | 0 | 0 | 0 | |
24/07/2014 |
7.08
|
3,820 | 7.14 | 7.14 | 7.08 | 0 | 20 | -0.0 | |
23/07/2014 |
7.14
|
5,020 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
22/07/2014 |
7.14
|
3,500 | 7.08 | 7.14 | 7.02 | 0 | 2,400 | -0.1 | |
21/07/2014 |
7.08
|
8,100 | 7.05 | 7.11 | 7.08 | 0 | 0 | 0 | |
18/07/2014 |
7.05
|
20,720 | 7.11 | 7.11 | 7.05 | 0 | 250 | -0.0 | |
17/07/2014 |
7.11
|
6,840 | 7.08 | 7.14 | 7.05 | 0 | 2,950 | -0.1 | |
16/07/2014 |
7.08
|
10,040 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 | |
15/07/2014 |
7.08
|
30,410 | 7.17 | 7.17 | 7.05 | 0 | 3,620 | -0.1 | |
14/07/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
11/07/2014 |
7.17
|
49,510 | 7.05 | 7.17 | 6.89 | 0 | 0 | 0 | |
10/07/2014 |
7.05
|
24,300 | 6.92 | 7.05 | 6.86 | 2,500 | 10 | 0.1 | |
09/07/2014 |
6.92
|
41,230 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 | |
08/07/2014 |
7.05
|
38,510 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
07/07/2014 |
7.11
|
40,880 | 7.02 | 7.11 | 6.99 | 0 | 0 | 0 | |
04/07/2014 |
7.02
|
25,040 | 6.74 | 7.14 | 6.80 | 10 | 0 | 0.0 | |
03/07/2014 |
6.74
|
64,430 | 6.68 | 6.80 | 6.68 | 0 | 4,400 | -0.1 | |
02/07/2014 |
6.68
|
11,200 | 6.56 | 6.68 | 6.62 | 0 | 0 | 0 | |
01/07/2014 |
6.56
|
28,390 | 6.62 | 6.65 | 6.56 | 0 | 0 | 0 | |
30/06/2014 |
6.62
|
14,270 | 6.62 | 6.62 | 6.59 | 0 | 0 | 0 | |
27/06/2014 |
6.62
|
14,130 | 6.65 | 6.65 | 6.62 | 0 | 0 | 0 | |
26/06/2014 |
6.65
|
5,500 | 6.59 | 6.65 | 6.62 | 0 | 1,980 | -0.0 | |
25/06/2014 |
6.59
|
22,070 | 6.62 | 6.62 | 6.59 | 0 | 0 | 0 | |
24/06/2014 |
6.62
|
2,870 | 6.62 | 6.65 | 6.56 | 0 | 0 | 0 | |
23/06/2014 |
6.62
|
12,690 | 6.59 | 6.62 | 6.59 | 0 | 0 | 0 | |
20/06/2014 |
6.59
|
4,500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
19/06/2014 |
6.59
|
14,000 | 6.74 | 6.74 | 6.59 | 0 | 0 | 0 | |
18/06/2014 |
6.74
|
10,730 | 6.71 | 6.74 | 6.56 | 994,110 | 994,110 | 0 | |
17/06/2014 |
6.71
|
15,480 | 6.62 | 6.74 | 6.59 | 0 | 1,000 | -0.0 | |
16/06/2014 |
6.62
|
5,120 | 6.62 | 6.62 | 6.59 | 0 | 0 | 0 | |
13/06/2014 |
6.62
|
8,220 | 6.62 | 6.74 | 6.56 | 490 | 0 | 0.0 | |
12/06/2014 |
6.62
|
4,360 | 6.65 | 6.65 | 6.56 | 3,000 | 0 | 0.1 | |
11/06/2014 |
6.65
|
2,530 | 6.41 | 6.65 | 6.41 | 0 | 0 | 0 | |
10/06/2014 |
6.41
|
20,270 | 6.41 | 6.47 | 6.41 | 0 | 0 | 0 | |
09/06/2014 |
6.41
|
1,590 | 6.56 | 6.71 | 6.41 | 0 | 0 | 0 | |
06/06/2014 |
6.56
|
5,620 | 6.71 | 6.71 | 6.41 | 0 | 1,000 | -0.0 | |
05/06/2014 |
6.71
|
49,880 | 6.31 | 6.71 | 6.56 | 0 | 0 | 0 | |
04/06/2014 |
6.31
|
16,970 | 6.77 | 7.08 | 6.31 | 20 | 0 | 0.0 | |
03/06/2014 |
6.77
|
22,990 | 6.53 | 6.83 | 6.56 | 0 | 0 | 0 | |
02/06/2014 |
6.53
|
2,500 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
30/05/2014 |
6.71
|
3,650 | 6.56 | 6.77 | 6.59 | 200 | 0 | 0.0 | |
29/05/2014 |
6.56
|
9,450 | 6.41 | 6.56 | 6.25 | 1,000 | 6,710 | -0.1 | |
28/05/2014 |
6.41
|
2,510 | 6.50 | 6.86 | 6.38 | 10 | 0 | 0.0 | |
27/05/2014 |
6.50
|
3,060 | 6.50 | 6.62 | 6.50 | 0 | 0 | 0 | |
26/05/2014 |
6.50
|
4,890 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
23/05/2014 |
6.62
|
11,050 | 6.53 | 6.62 | 6.41 | 0 | 0 | 0 | |
22/05/2014 |
6.53
|
17,350 | 6.44 | 6.53 | 6.34 | 0 | 0 | 0 | |
21/05/2014 |
6.44
|
3,540 | 6.25 | 6.50 | 6.41 | 0 | 0 | 0 | |
20/05/2014 |
6.25
|
3,330 | 6.13 | 6.53 | 6.16 | 0 | 0 | 0 | |
19/05/2014 |
6.13
|
5,490 | 6.22 | 6.28 | 6.13 | 100 | 0 | 0.0 | |
16/05/2014 |
6.22
|
20,110 | 6.19 | 6.56 | 6.19 | 30 | 5,000 | -0.1 | |
15/05/2014 |
6.19
|
6,880 | 6.41 | 6.47 | 6.19 | 0 | 0 | 0 | |
14/05/2014 |
6.41
|
16,850 | 6.31 | 6.41 | 5.89 | 1,490 | 0 | 0.0 | |
13/05/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/05/2014 |
6.31
|
37,320 | 6.07 | 6.31 | 6.10 | 0 | 0 | 0 | |
12/05/2014 |
6.07
|
65,360 | 6.25 | 6.49 | 5.98 | 650 | 4,490 | -0.1 | |
09/05/2014 |
6.25
|
1,860 | 6.07 | 6.46 | 6.25 | 140 | 0 | 0.0 | |
08/05/2014 |
6.07
|
142,690 | 6.49 | 6.49 | 6.04 | 0 | 1,300 | -0.0 | |
07/05/2014 |
6.49
|
6,120 | 6.46 | 6.67 | 6.46 | 290 | 0 | 0.0 | |
06/05/2014 |
6.46
|
47,850 | 6.84 | 6.84 | 6.37 | 800 | 0 | 0.0 | |
05/05/2014 |
6.84
|
1,610 | 6.87 | 6.87 | 6.84 | 0 | 0 | 0 | |
29/04/2014 |
6.87
|
19,060 | 6.61 | 6.87 | 6.61 | 0 | 0 | 0 | |
28/04/2014 |
6.61
|
21,300 | 6.58 | 6.81 | 6.40 | 0 | 0 | 0 | |
25/04/2014 |
6.58
|
16,240 | 6.72 | 6.84 | 6.43 | 0 | 0 | 0 | |
24/04/2014 |
6.72
|
16,010 | 6.61 | 6.72 | 6.43 | 5,000 | 0 | 0.1 | |
23/04/2014 |
6.61
|
1,230 | 6.72 | 6.72 | 6.55 | 0 | 0 | 0 |