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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
10.20
|
402,200 | 10.05 | 10.35 | 9.90 | 0 | 0 | 0 | |
18/09/2014 |
10.05
|
1,235,803 | 10.95 | 11.03 | 10.05 | 0 | 10,000 | -0.1 | |
17/09/2014 |
10.95
|
2,745,539 | 10.43 | 11.40 | 10.43 | 0 | 15,000 | -0.2 | |
16/09/2014 |
10.43
|
778,920 | 10.20 | 10.43 | 9.90 | 0 | 0 | 0 | |
15/09/2014 |
10.20
|
2,122,010 | 9.90 | 10.65 | 9.90 | 49,200 | 25,000 | 0.3 | |
12/09/2014 |
9.90
|
666,210 | 9.75 | 9.90 | 9.45 | 69,000 | 6,000 | 0.8 | |
11/09/2014 |
9.75
|
577,400 | 9.60 | 9.83 | 9.45 | 300 | 0 | 0.0 | |
10/09/2014 |
9.60
|
990,300 | 9.00 | 9.68 | 8.93 | 0 | 0 | 0 | |
09/09/2014 |
9.00
|
1,134,040 | 9.98 | 10.13 | 9.00 | 0 | 0 | 0 | |
08/09/2014 |
9.98
|
1,053,300 | 9.83 | 10.20 | 9.90 | 0 | 0 | 0 | |
05/09/2014 |
9.83
|
694,110 | 9.45 | 9.90 | 9.60 | 0 | 4,000 | -0.1 | |
04/09/2014 |
9.45
|
406,000 | 9.75 | 9.75 | 9.38 | 900 | 0 | 0.0 | |
03/09/2014 |
9.75
|
550,500 | 9.68 | 9.90 | 9.68 | 0 | 0 | 0 | |
29/08/2014 |
9.68
|
623,500 | 9.98 | 9.98 | 9.68 | 0 | 0 | 0 | |
28/08/2014 |
9.98
|
1,147,100 | 9.60 | 10.28 | 9.38 | 0 | 0 | 0 | |
27/08/2014 |
9.60
|
1,091,950 | 9.98 | 9.98 | 9.60 | 0 | 0 | 0 | |
26/08/2014 |
9.98
|
888,215 | 10.28 | 10.43 | 9.98 | 0 | 0 | 0 | |
25/08/2014 |
10.28
|
861,010 | 10.20 | 10.50 | 10.05 | 0 | 0 | 0 | |
22/08/2014 |
10.20
|
435,900 | 10.35 | 10.50 | 10.13 | 0 | 5,000 | -0.1 | |
21/08/2014 |
10.35
|
1,352,020 | 9.98 | 10.65 | 9.98 | 0 | 5,000 | -0.1 | |
20/08/2014 |
9.98
|
1,056,530 | 9.98 | 9.98 | 9.60 | 0 | 0 | 0 | |
19/08/2014 |
9.98
|
708,210 | 10.28 | 10.35 | 9.83 | 10,000 | 0 | 0.1 | |
18/08/2014 |
10.28
|
2,084,360 | 9.38 | 10.28 | 9.38 | 0 | 0 | 0 | |
15/08/2014 |
9.38
|
2,138,560 | 8.55 | 9.38 | 8.48 | 5,000 | 0 | 0.1 | |
14/08/2014 |
8.55
|
163,500 | 8.78 | 8.85 | 8.55 | 0 | 0 | 0 | |
13/08/2014 |
8.78
|
243,430 | 8.63 | 8.78 | 8.55 | 0 | 0 | 0 | |
12/08/2014 |
8.63
|
108,800 | 8.70 | 8.70 | 8.48 | 0 | 0 | 0 | |
11/08/2014 |
8.70
|
110,800 | 8.70 | 9.38 | 8.55 | 0 | 0 | 0 | |
08/08/2014 |
8.70
|
261,300 | 8.63 | 8.70 | 8.48 | 0 | 47,900 | -0.5 | |
07/08/2014 |
8.63
|
89,500 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 | |
06/08/2014 |
8.63
|
98,900 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 | |
05/08/2014 |
8.63
|
219,810 | 8.33 | 8.93 | 8.40 | 0 | 0 | 0 | |
04/08/2014 |
8.33
|
145,100 | 8.40 | 8.40 | 8.33 | 39,900 | 0 | 0.4 | |
01/08/2014 |
8.40
|
134,400 | 8.48 | 8.48 | 8.18 | 0 | 0 | 0 | |
31/07/2014 |
8.48
|
87,600 | 8.33 | 8.48 | 8.25 | 8,000 | 0 | 0.1 | |
30/07/2014 |
8.33
|
52,400 | 8.25 | 8.33 | 8.18 | 0 | 0 | 0 | |
29/07/2014 |
8.25
|
82,800 | 8.33 | 8.33 | 8.18 | 0 | 0 | 0 | |
28/07/2014 |
8.33
|
319,310 | 8.55 | 8.55 | 8.18 | 0 | 0 | 0 | |
25/07/2014 |
8.55
|
290,100 | 8.63 | 8.78 | 7.80 | 74,000 | 0 | 0.9 | |
24/07/2014 |
8.63
|
213,960 | 8.63 | 8.78 | 8.55 | 12,500 | 0 | 0.1 | |
23/07/2014 |
8.63
|
143,700 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
22/07/2014 |
8.70
|
157,010 | 8.70 | 8.85 | 8.55 | 3,500 | 0 | 0.0 | |
21/07/2014 |
8.70
|
298,500 | 8.85 | 8.93 | 8.63 | 0 | 6,000 | -0.1 | |
18/07/2014 |
8.85
|
453,300 | 8.78 | 8.93 | 8.70 | 53,500 | 0 | 0.6 | |
17/07/2014 |
8.78
|
185,810 | 8.78 | 8.85 | 8.63 | 31,100 | 0 | 0.4 | |
16/07/2014 |
8.78
|
617,600 | 8.78 | 9.23 | 7.95 | 0 | 0 | 0 | |
15/07/2014 |
8.78
|
506,700 | 8.63 | 8.93 | 8.63 | 0 | 0 | 0 | |
14/07/2014 |
8.63
|
290,100 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 | |
11/07/2014 |
8.63
|
287,800 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 | |
10/07/2014 |
8.63
|
667,200 | 8.78 | 8.78 | 8.48 | 0 | 0 | 0 | |
09/07/2014 |
8.78
|
510,400 | 8.78 | 9.08 | 8.78 | 1,300 | 38,000 | -0.4 | |
08/07/2014 |
8.78
|
293,000 | 8.70 | 8.78 | 8.55 | 0 | 0 | 0 | |
07/07/2014 |
8.70
|
565,600 | 8.55 | 8.85 | 8.55 | 0 | 0 | 0 | |
04/07/2014 |
8.55
|
394,450 | 8.70 | 8.70 | 8.55 | 44,000 | 0 | 0.5 | |
03/07/2014 |
8.70
|
437,700 | 8.63 | 8.93 | 8.55 | 0 | 0 | 0 | |
02/07/2014 |
8.63
|
720,910 | 8.33 | 8.63 | 8.33 | 0 | 0 | 0 | |
01/07/2014 |
8.33
|
344,300 | 8.33 | 8.55 | 8.33 | 0 | 0 | 0 | |
30/06/2014 |
8.33
|
292,140 | 8.40 | 8.63 | 8.33 | 1,000 | 0 | 0.0 | |
27/06/2014 |
8.40
|
359,440 | 8.33 | 8.48 | 8.25 | 0 | 0 | 0 | |
26/06/2014 |
8.33
|
662,040 | 8.25 | 8.55 | 8.10 | 2,000 | 15,600 | -0.1 | |
25/06/2014 |
8.25
|
785,650 | 7.95 | 8.40 | 7.95 | 2,000 | 0 | 0.0 | |
24/06/2014 |
7.95
|
304,300 | 7.95 | 8.03 | 7.80 | 0 | 60,000 | -0.6 | |
23/06/2014 |
7.95
|
173,890 | 7.95 | 8.10 | 7.88 | 0 | 0 | 0 | |
20/06/2014 |
7.95
|
430,200 | 7.95 | 8.33 | 7.95 | 31,100 | 0 | 0.3 | |
19/06/2014 |
7.95
|
472,800 | 8.03 | 8.03 | 7.65 | 0 | 44,400 | -0.5 | |
18/06/2014 |
8.03
|
1,099,400 | 7.80 | 8.25 | 7.73 | 13,000 | 0 | 0.1 | |
17/06/2014 |
7.80
|
218,100 | 7.73 | 7.80 | 7.58 | 0 | 30,000 | -0.3 | |
16/06/2014 |
7.73
|
129,000 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
13/06/2014 |
7.73
|
283,000 | 7.58 | 7.88 | 7.65 | 0 | 0 | 0 | |
12/06/2014 |
7.58
|
164,800 | 7.65 | 7.65 | 7.58 | 0 | 30,000 | -0.3 | |
11/06/2014 |
7.65
|
134,500 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 | |
10/06/2014 |
7.50
|
122,900 | 7.58 | 7.58 | 7.43 | 0 | 2,000 | -0.0 | |
09/06/2014 |
7.58
|
221,200 | 7.65 | 7.88 | 7.50 | 1,000 | 0 | 0.0 | |
06/06/2014 |
7.65
|
104,200 | 7.58 | 7.65 | 7.43 | 0 | 0 | 0 | |
05/06/2014 |
7.58
|
54,200 | 7.58 | 7.65 | 7.35 | 0 | 0 | 0 | |
04/06/2014 |
7.58
|
108,600 | 7.58 | 7.65 | 7.35 | 0 | 0 | 0 | |
03/06/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/06/2014 |
7.58
|
104,500 | 7.35 | 7.58 | 7.28 | 1,000 | 0 | 0.0 | |
02/06/2014 |
7.35
|
296,900 | 7.70 | 7.70 | 7.28 | 0 | 10,000 | -0.1 | |
30/05/2014 |
7.70
|
173,500 | 7.56 | 7.70 | 7.49 | 5,000 | 0 | 0.1 | |
29/05/2014 |
7.56
|
266,600 | 7.91 | 7.91 | 7.56 | 0 | 0 | 0 | |
28/05/2014 |
7.91
|
676,100 | 7.42 | 7.98 | 7.42 | 600 | 1,000 | -0.0 | |
27/05/2014 |
7.42
|
189,110 | 7.21 | 7.49 | 7.21 | 0 | 0 | 0 | |
26/05/2014 |
7.21
|
202,600 | 7.14 | 7.42 | 7.00 | 0 | 0 | 0 | |
23/05/2014 |
7.14
|
204,100 | 7.28 | 7.35 | 7.07 | 0 | 0 | 0 | |
22/05/2014 |
7.28
|
418,200 | 7.49 | 7.63 | 7.28 | 1,000 | 0 | 0.0 | |
21/05/2014 |
7.49
|
566,300 | 7.07 | 7.56 | 6.93 | 4,500 | 33,000 | -0.3 | |
20/05/2014 |
7.07
|
601,300 | 6.44 | 7.07 | 6.44 | 0 | 15,000 | -0.1 | |
19/05/2014 |
6.44
|
240,200 | 6.44 | 6.58 | 6.30 | 45,000 | 10,000 | 0.3 | |
16/05/2014 |
6.44
|
341,700 | 6.23 | 6.44 | 6.16 | 0 | 0 | 0 | |
15/05/2014 |
6.23
|
414,700 | 6.30 | 6.51 | 6.09 | 136,200 | 0 | 1.2 | |
14/05/2014 |
6.30
|
294,500 | 6.09 | 6.44 | 5.67 | 25,200 | 0 | 0.2 | |
13/05/2014 |
6.09
|
560,310 | 6.72 | 6.72 | 6.09 | 22,000 | 0 | 0.2 | |
12/05/2014 |
6.72
|
319,800 | 7.42 | 7.42 | 6.72 | 35,000 | 0 | 0.3 | |
09/05/2014 |
7.42
|
158,300 | 6.93 | 7.42 | 6.51 | 0 | 0 | 0 | |
08/05/2014 |
6.93
|
684,300 | 7.63 | 7.63 | 6.93 | 0 | 0 | 0 | |
07/05/2014 |
7.63
|
111,800 | 7.49 | 7.70 | 7.49 | 0 | 0 | 0 | |
06/05/2014 |
7.49
|
396,400 | 7.77 | 7.84 | 7.21 | 0 | 0 | 0 | |
05/05/2014 |
7.77
|
208,400 | 8.33 | 8.40 | 7.70 | 5,000 | 0 | 0.1 | |
29/04/2014 |
8.33
|
126,900 | 8.26 | 8.33 | 8.12 | 0 | 0 | 0 | |
28/04/2014 |
8.26
|
106,200 | 8.61 | 8.61 | 8.26 | 0 | 0 | 0 |