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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
7.93
|
578,590 | 8.25 | 8.44 | 7.93 | 100,000 | 239,490 | -3.5 | |
16/09/2014 |
8.25
|
1,165,670 | 7.99 | 8.44 | 7.99 | 283,150 | 236,010 | 1.2 | |
15/09/2014 |
7.99
|
1,984,310 | 7.48 | 7.99 | 7.83 | 247,950 | 1,000 | 6.1 | |
12/09/2014 |
7.48
|
345,390 | 7.48 | 7.48 | 7.38 | 5,000 | 100,000 | -2.2 | |
11/09/2014 |
7.48
|
231,670 | 7.45 | 7.54 | 7.41 | 4,000 | 48,600 | -1.0 | |
10/09/2014 |
7.45
|
449,020 | 7.41 | 7.51 | 7.19 | 46,410 | 91,000 | -1.0 | |
09/09/2014 |
7.41
|
1,067,580 | 7.57 | 7.67 | 7.29 | 517,290 | 37,250 | 11.3 | |
08/09/2014 |
7.57
|
738,590 | 7.54 | 7.70 | 7.57 | 263,640 | 0 | 6.3 | |
05/09/2014 |
7.54
|
746,780 | 7.38 | 7.57 | 7.45 | 415,300 | 17,300 | 9.3 | |
04/09/2014 |
7.38
|
614,050 | 7.38 | 7.41 | 7.25 | 226,680 | 138,020 | 2.1 | |
03/09/2014 |
7.38
|
1,132,810 | 7.03 | 7.38 | 7.16 | 317,000 | 32,300 | 6.5 | |
29/08/2014 |
7.03
|
787,010 | 7.06 | 7.13 | 6.97 | 259,500 | 161,750 | 2.1 | |
28/08/2014 |
7.06
|
1,205,030 | 6.90 | 7.16 | 6.87 | 394,470 | 0 | 8.7 | |
27/08/2014 |
6.90
|
393,030 | 7.00 | 7.00 | 6.87 | 145,000 | 11,730 | 2.9 | |
26/08/2014 |
7.00
|
761,890 | 7.03 | 7.03 | 6.87 | 372,450 | 49,790 | 7.0 | |
25/08/2014 |
7.03
|
783,400 | 6.90 | 7.22 | 6.90 | 300,500 | 18,000 | 6.2 | |
22/08/2014 |
6.90
|
718,270 | 6.65 | 6.90 | 6.68 | 304,660 | 4,000 | 6.4 | |
21/08/2014 |
6.65
|
823,460 | 6.55 | 6.74 | 6.55 | 142,010 | 0 | 3.0 | |
20/08/2014 |
6.55
|
248,760 | 6.49 | 6.55 | 6.49 | 29,520 | 125,790 | -2.0 | |
19/08/2014 |
6.49
|
646,760 | 6.52 | 6.62 | 6.49 | 2,000 | 371,380 | -7.5 | |
18/08/2014 |
6.52
|
837,200 | 6.65 | 6.65 | 6.52 | 0 | 497,400 | -10.2 | |
15/08/2014 |
6.65
|
397,950 | 6.71 | 6.71 | 6.65 | 337,550 | 452,500 | -2.4 | |
14/08/2014 |
6.71
|
775,300 | 6.62 | 6.71 | 6.58 | 95,500 | 505,620 | -8.5 | |
13/08/2014 |
6.62
|
828,830 | 6.74 | 6.74 | 6.58 | 93,620 | 368,470 | -5.7 | |
12/08/2014 |
6.74
|
1,007,110 | 6.93 | 6.93 | 6.68 | 278,000 | 506,300 | -4.8 | |
11/08/2014 |
6.93
|
821,400 | 7.22 | 7.22 | 6.87 | 170,980 | 340,570 | -3.7 | |
08/08/2014 |
7.22
|
621,160 | 7.29 | 7.35 | 7.22 | 599,720 | 523,450 | 1.7 | |
07/08/2014 |
7.29
|
882,910 | 7.25 | 7.32 | 7.22 | 305,790 | 648,090 | -7.8 | |
06/08/2014 |
7.25
|
506,830 | 7.16 | 7.32 | 7.19 | 265,500 | 20,000 | 5.6 | |
05/08/2014 |
7.16
|
424,680 | 7.00 | 7.16 | 6.97 | 146,300 | 43,400 | 2.3 | |
04/08/2014 |
7.00
|
132,330 | 7.03 | 7.06 | 6.87 | 53,160 | 15,200 | 0.8 | |
01/08/2014 |
7.03
|
363,290 | 7.00 | 7.06 | 6.93 | 146,390 | 0 | 3.2 | |
31/07/2014 |
7.00
|
254,910 | 6.90 | 7.06 | 6.87 | 27,940 | 200 | 0.6 | |
30/07/2014 |
6.90
|
298,560 | 7.00 | 7.00 | 6.84 | 152,000 | 25,000 | 2.7 | |
29/07/2014 |
7.00
|
259,280 | 7.06 | 7.19 | 6.78 | 34,920 | 79,500 | -1.0 | |
28/07/2014 |
7.06
|
785,780 | 7.57 | 7.57 | 7.06 | 105,100 | 0 | 2.3 | |
25/07/2014 |
7.57
|
499,630 | 7.64 | 7.67 | 7.57 | 364,080 | 1,300 | 8.6 | |
24/07/2014 |
7.64
|
506,470 | 7.54 | 7.64 | 7.54 | 270,580 | 1,250 | 6.4 | |
23/07/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/07/2014 |
7.54
|
790,090 | 7.38 | 7.54 | 7.45 | 389,070 | 61,080 | 7.7 | |
22/07/2014 |
7.38
|
937,130 | 7.48 | 7.48 | 7.35 | 486,930 | 100,290 | 9.2 | |
21/07/2014 |
7.48
|
1,248,780 | 7.38 | 7.48 | 7.38 | 644,740 | 99,250 | 13.0 | |
18/07/2014 |
7.38
|
976,970 | 7.13 | 7.38 | 7.13 | 459,330 | 53,180 | 9.5 | |
17/07/2014 |
7.13
|
699,990 | 6.98 | 7.13 | 6.95 | 465,330 | 34,450 | 9.8 | |
16/07/2014 |
6.98
|
763,390 | 6.92 | 7.07 | 6.95 | 318,620 | 78,250 | 5.4 | |
15/07/2014 |
6.92
|
716,230 | 6.76 | 6.95 | 6.76 | 267,100 | 38,450 | 5.0 | |
14/07/2014 |
6.76
|
555,870 | 6.61 | 6.76 | 6.51 | 277,070 | 20,670 | 5.5 | |
11/07/2014 |
6.61
|
374,460 | 6.54 | 6.61 | 6.48 | 235,050 | 14,770 | 4.6 | |
10/07/2014 |
6.54
|
1,099,900 | 6.48 | 6.58 | 6.45 | 574,610 | 123,270 | 9.5 | |
09/07/2014 |
6.48
|
407,250 | 6.48 | 6.51 | 6.45 | 5,870 | 11,330 | -0.1 | |
08/07/2014 |
6.48
|
208,880 | 6.51 | 6.54 | 6.45 | 0 | 13,760 | -0.3 | |
07/07/2014 |
6.51
|
763,010 | 6.39 | 6.64 | 6.39 | 0 | 12,500 | -0.3 | |
04/07/2014 |
6.39
|
350,990 | 6.39 | 6.45 | 6.36 | 4,500 | 6,700 | -0.0 | |
03/07/2014 |
6.39
|
289,080 | 6.36 | 6.42 | 6.36 | 4,000 | 11,000 | -0.1 | |
02/07/2014 |
6.36
|
186,250 | 6.33 | 6.36 | 6.30 | 11,370 | 15,340 | -0.1 | |
01/07/2014 |
6.33
|
234,180 | 6.33 | 6.39 | 6.30 | 65,320 | 3,730 | 1.3 | |
30/06/2014 |
6.33
|
452,270 | 6.33 | 6.39 | 6.27 | 300,270 | 190,450 | 2.2 | |
27/06/2014 |
6.33
|
197,200 | 6.33 | 6.36 | 6.30 | 20,390 | 0 | 0.4 | |
26/06/2014 |
6.33
|
194,820 | 6.30 | 6.39 | 6.30 | 44,680 | 16,620 | 0.6 | |
25/06/2014 |
6.30
|
241,120 | 6.23 | 6.33 | 6.23 | 31,680 | 15,180 | 0.3 | |
24/06/2014 |
6.23
|
229,960 | 6.23 | 6.30 | 6.20 | 47,050 | 37,170 | 0.2 | |
23/06/2014 |
6.23
|
153,490 | 6.08 | 6.30 | 6.20 | 32,410 | 13,800 | 0.4 | |
20/06/2014 |
6.08
|
547,210 | 6.39 | 6.45 | 6.08 | 74,050 | 412,850 | -6.7 | |
19/06/2014 |
6.39
|
214,620 | 6.45 | 6.45 | 6.27 | 21,970 | 4,000 | 0.4 | |
18/06/2014 |
6.45
|
194,930 | 6.45 | 6.51 | 6.45 | 92,210 | 0 | 1.9 | |
17/06/2014 |
6.45
|
402,440 | 6.42 | 6.45 | 6.42 | 158,880 | 72,020 | 1.8 | |
16/06/2014 |
6.42
|
148,960 | 6.39 | 6.48 | 6.39 | 298,600 | 291,320 | 0.1 | |
13/06/2014 |
6.39
|
156,150 | 6.39 | 6.48 | 6.36 | 14,510 | 12,910 | 0.0 | |
12/06/2014 |
6.39
|
119,130 | 6.42 | 6.48 | 6.33 | 14,510 | 20,200 | -0.1 | |
11/06/2014 |
6.42
|
103,740 | 6.36 | 6.48 | 6.33 | 35,300 | 9,580 | 0.5 | |
10/06/2014 |
6.36
|
232,550 | 6.51 | 6.51 | 6.36 | 30,700 | 22,540 | 0.2 | |
09/06/2014 |
6.51
|
207,140 | 6.58 | 6.61 | 6.48 | 6,000 | 18,030 | -0.3 | |
06/06/2014 |
6.58
|
105,150 | 6.45 | 6.58 | 6.39 | 1,000 | 20,650 | -0.4 | |
05/06/2014 |
6.45
|
73,210 | 6.51 | 6.51 | 6.39 | 6,000 | 20,540 | -0.3 | |
04/06/2014 |
6.51
|
274,080 | 6.61 | 6.61 | 6.36 | 0 | 25,290 | -0.5 | |
03/06/2014 |
6.61
|
146,590 | 6.67 | 6.70 | 6.61 | 43,730 | 12,220 | 0.7 | |
02/06/2014 |
6.67
|
218,820 | 6.85 | 6.85 | 6.54 | 70,290 | 10,700 | 1.3 | |
30/05/2014 |
6.85
|
400,010 | 6.85 | 6.92 | 6.76 | 279,750 | 33,550 | 5.4 | |
29/05/2014 |
6.85
|
735,730 | 6.67 | 6.98 | 6.58 | 558,430 | 33,550 | 11.5 | |
28/05/2014 |
6.67
|
408,700 | 6.58 | 6.70 | 6.61 | 185,270 | 33,650 | 3.2 | |
27/05/2014 |
6.58
|
882,900 | 6.42 | 6.58 | 6.42 | 543,150 | 356,510 | 4.0 | |
26/05/2014 |
6.42
|
150,880 | 6.45 | 6.45 | 6.36 | 68,950 | 13,610 | 1.1 | |
23/05/2014 |
6.45
|
310,850 | 6.45 | 6.45 | 6.39 | 138,550 | 28,100 | 2.3 | |
22/05/2014 |
6.45
|
328,950 | 6.51 | 6.51 | 6.42 | 161,520 | 34,250 | 2.7 | |
21/05/2014 |
6.51
|
553,070 | 6.36 | 6.51 | 6.27 | 155,260 | 48,370 | 2.2 | |
20/05/2014 |
6.36
|
342,850 | 6.36 | 6.42 | 6.30 | 192,050 | 51,610 | 2.9 | |
19/05/2014 |
6.36
|
573,290 | 6.30 | 6.39 | 6.20 | 406,960 | 37,370 | 7.5 | |
16/05/2014 |
6.30
|
441,200 | 6.17 | 6.30 | 6.08 | 311,040 | 35,350 | 5.5 | |
15/05/2014 |
6.17
|
918,220 | 6.05 | 6.30 | 5.92 | 670,100 | 55,010 | 12.1 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/05/2014 |
6.05
|
734,970 | 5.68 | 6.05 | 5.77 | 528,730 | 35,450 | 9.5 | |
13/05/2014 |
5.68
|
676,060 | 5.71 | 5.77 | 5.65 | 257,200 | 35,860 | 4.2 | |
12/05/2014 |
5.71
|
1,236,020 | 6.03 | 6.03 | 5.65 | 795,860 | 73,790 | 13.9 | |
09/05/2014 |
6.03
|
787,660 | 5.65 | 6.03 | 5.62 | 555,920 | 103,870 | 8.9 | |
08/05/2014 |
5.65
|
1,341,600 | 6.06 | 6.06 | 5.65 | 492,340 | 0 | 9.4 | |
07/05/2014 |
6.06
|
357,970 | 5.88 | 6.06 | 5.91 | 169,020 | 17,940 | 3.1 | |
06/05/2014 |
5.88
|
608,610 | 5.97 | 5.97 | 5.77 | 117,240 | 19,460 | 1.9 | |
05/05/2014 |
5.97
|
305,470 | 6.18 | 6.18 | 5.88 | 0 | 58,730 | -1.2 | |
29/04/2014 |
6.18
|
165,170 | 6.15 | 6.18 | 6.09 | 60,000 | 6,870 | 1.1 | |
28/04/2014 |
6.15
|
419,550 | 6.18 | 6.21 | 6.15 | 158,500 | 110,900 | 1.0 | |
25/04/2014 |
6.18
|
376,740 | 6.24 | 6.33 | 6.18 | 155,160 | 20,800 | 2.8 | |
24/04/2014 |
6.24
|
190,220 | 6.27 | 6.30 | 6.18 | 216,600 | 218,110 | -0.0 |