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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2014 |
6.68
|
28,470 | 6.74 | 6.80 | 6.68 | 2,000 | 0 | 0.0 | |
20/08/2014 |
6.74
|
93,650 | 6.74 | 6.91 | 6.62 | 10,000 | 0 | 0.1 | |
19/08/2014 |
6.74
|
23,620 | 6.68 | 6.74 | 6.62 | 5,000 | 0 | 0.1 | |
18/08/2014 |
6.68
|
142,620 | 6.56 | 6.68 | 6.44 | 5,000 | 0 | 0.1 | |
15/08/2014 |
6.56
|
43,930 | 6.56 | 6.62 | 6.50 | 7,000 | 0 | 0.1 | |
14/08/2014 |
6.56
|
9,450 | 6.56 | 6.62 | 6.50 | 2,000 | 0 | 0.0 | |
13/08/2014 |
6.56
|
26,030 | 6.56 | 6.62 | 6.44 | 4,000 | 0 | 0.0 | |
12/08/2014 |
6.56
|
41,770 | 6.56 | 6.62 | 6.50 | 2,850 | 0 | 0.0 | |
11/08/2014 |
6.56
|
6,570 | 6.50 | 6.68 | 6.50 | 2,000 | 0 | 0.0 | |
08/08/2014 |
6.50
|
18,680 | 6.62 | 6.68 | 6.50 | 7,000 | 0 | 0.1 | |
07/08/2014 |
6.62
|
10,010 | 6.62 | 6.62 | 6.56 | 9,500 | 0 | 0.1 | |
06/08/2014 |
6.62
|
19,610 | 6.56 | 6.68 | 6.62 | 2,000 | 0 | 0.0 | |
05/08/2014 |
6.56
|
26,630 | 6.68 | 6.68 | 6.56 | 5,360 | 0 | 0.1 | |
04/08/2014 |
6.68
|
21,120 | 6.62 | 6.68 | 6.50 | 0 | 0 | 0 | |
01/08/2014 |
6.62
|
11,420 | 6.56 | 6.62 | 6.50 | 10,000 | 0 | 0.1 | |
31/07/2014 |
6.56
|
18,720 | 6.62 | 6.62 | 6.50 | 1,460 | 0 | 0.0 | |
30/07/2014 |
6.62
|
43,530 | 6.62 | 6.68 | 6.62 | 0 | 0 | 0 | |
29/07/2014 |
6.62
|
57,100 | 6.50 | 6.62 | 6.44 | 10,000 | 0 | 0.1 | |
28/07/2014 |
6.50
|
7,410 | 6.68 | 6.68 | 6.50 | 5,800 | 0 | 0.1 | |
25/07/2014 |
6.68
|
11,830 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 | |
24/07/2014 |
6.74
|
118,270 | 6.50 | 6.74 | 6.44 | 0 | 0 | 0 | |
23/07/2014 |
6.50
|
39,600 | 6.50 | 6.56 | 6.44 | 13,000 | 0 | 0.1 | |
22/07/2014 |
6.50
|
50,780 | 6.50 | 6.50 | 6.44 | 5,000 | 0 | 0.1 | |
21/07/2014 |
6.50
|
63,820 | 6.44 | 6.50 | 6.38 | 10,000 | 0 | 0.1 | |
18/07/2014 |
6.44
|
13,830 | 6.44 | 6.44 | 6.38 | 4,300 | 0 | 0.0 | |
17/07/2014 |
6.44
|
35,390 | 6.50 | 6.50 | 6.38 | 9,000 | 0 | 0.1 | |
16/07/2014 |
6.50
|
38,470 | 6.50 | 6.50 | 6.32 | 5,000 | 0 | 0.1 | |
15/07/2014 |
6.50
|
34,490 | 6.44 | 6.50 | 6.38 | 1,080 | 600 | 0.0 | |
14/07/2014 |
6.44
|
16,590 | 6.44 | 6.44 | 6.32 | 0 | 0 | 0 | |
11/07/2014 |
6.44
|
23,640 | 6.44 | 6.44 | 6.38 | 3,240 | 0 | 0.0 | |
10/07/2014 |
6.44
|
18,500 | 6.38 | 6.44 | 6.32 | 5,000 | 0 | 0.1 | |
09/07/2014 |
6.38
|
3,070 | 6.32 | 6.44 | 6.32 | 0 | 0 | 0 | |
08/07/2014 |
6.32
|
15,640 | 6.38 | 6.50 | 6.32 | 10,000 | 0 | 0.1 | |
07/07/2014 |
6.38
|
13,350 | 6.50 | 6.50 | 6.38 | 3,000 | 0 | 0.0 | |
04/07/2014 |
6.50
|
13,470 | 6.44 | 6.50 | 6.44 | 3,000 | 0 | 0.0 | |
03/07/2014 |
6.44
|
34,570 | 6.50 | 6.56 | 6.44 | 200 | 0 | 0.0 | |
02/07/2014 |
6.50
|
19,750 | 6.44 | 6.50 | 6.38 | 3,000 | 0 | 0.0 | |
01/07/2014 |
6.44
|
15,750 | 6.38 | 6.50 | 6.38 | 0 | 0 | 0 | |
30/06/2014 |
6.38
|
8,110 | 6.50 | 6.56 | 6.38 | 100 | 0 | 0.0 | |
27/06/2014 |
6.50
|
19,060 | 6.50 | 6.50 | 6.26 | 0 | 0 | 0 | |
26/06/2014 |
6.50
|
18,480 | 6.38 | 6.50 | 6.38 | 6,000 | 0 | 0.1 | |
25/06/2014 |
6.38
|
8,720 | 6.32 | 6.44 | 6.32 | 3,000 | 0 | 0.0 | |
24/06/2014 |
6.32
|
26,870 | 6.32 | 6.32 | 6.26 | 20,240 | 0 | 0.2 | |
23/06/2014 |
6.32
|
11,540 | 6.32 | 6.38 | 6.32 | 10,300 | 0 | 0.1 | |
20/06/2014 |
6.32
|
7,020 | 6.44 | 6.50 | 6.32 | 3,680 | 0 | 0.0 | |
19/06/2014 |
6.44
|
18,940 | 6.50 | 6.50 | 6.38 | 5,000 | 0 | 0.1 | |
18/06/2014 |
6.50
|
68,180 | 6.38 | 6.50 | 6.32 | 5,000 | 0 | 0.1 | |
17/06/2014 |
6.38
|
38,670 | 6.38 | 6.38 | 6.20 | 10,000 | 0 | 0.1 | |
16/06/2014 |
6.38
|
21,300 | 6.44 | 6.44 | 6.32 | 10,100 | 0 | 0.1 | |
13/06/2014 |
6.44
|
2,930 | 6.44 | 6.44 | 6.38 | 400 | 0 | 0.0 | |
12/06/2014 |
6.44
|
20,440 | 6.38 | 6.44 | 6.32 | 6,910 | 0 | 0.1 | |
11/06/2014 |
6.38
|
8,320 | 6.26 | 6.38 | 6.32 | 0 | 0 | 0 | |
10/06/2014 |
6.26
|
18,850 | 6.32 | 6.38 | 6.26 | 10,000 | 0 | 0.1 | |
09/06/2014 |
6.32
|
21,180 | 6.44 | 6.44 | 6.26 | 0 | 0 | 0 | |
06/06/2014 |
6.44
|
8,160 | 6.44 | 6.44 | 6.38 | 0 | 0 | 0 | |
05/06/2014 |
6.44
|
2,490 | 6.44 | 6.44 | 6.26 | 0 | 0 | 0 | |
04/06/2014 |
6.44
|
20,660 | 6.56 | 6.56 | 6.26 | 0 | 0 | 0 | |
03/06/2014 |
6.56
|
27,590 | 6.50 | 6.56 | 6.44 | 0 | 0 | 0 | |
02/06/2014 |
6.50
|
11,720 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
30/05/2014 |
6.62
|
70,220 | 6.68 | 6.68 | 6.50 | 100 | 0 | 0.0 | |
29/05/2014 |
6.68
|
30,660 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 | |
28/05/2014 |
6.68
|
21,030 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 | |
27/05/2014 |
6.74
|
17,750 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 | |
26/05/2014 |
6.74
|
12,350 | 6.68 | 6.74 | 6.50 | 0 | 0 | 0 | |
23/05/2014 |
6.68
|
34,920 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 | |
22/05/2014 |
6.80
|
33,900 | 6.80 | 6.80 | 6.62 | 100 | 0 | 0.0 | |
21/05/2014 |
6.80
|
19,570 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 | |
20/05/2014 |
6.85
|
40,420 | 6.85 | 6.91 | 6.80 | 0 | 0 | 0 | |
19/05/2014 |
6.85
|
36,950 | 6.97 | 6.97 | 6.85 | 12,000 | 0 | 0.1 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
16/05/2014 |
6.97
|
17,500 | 6.85 | 7.09 | 6.68 | 0 | 0 | 0 | |
15/05/2014 |
6.85
|
85,210 | 6.91 | 7.01 | 6.80 | 0 | 0 | 0 | |
14/05/2014 |
6.91
|
47,360 | 6.91 | 6.96 | 6.85 | 0 | 0 | 0 | |
13/05/2014 |
6.91
|
34,720 | 7.01 | 7.17 | 6.85 | 0 | 0 | 0 | |
12/05/2014 |
7.01
|
49,040 | 7.33 | 7.43 | 6.96 | 0 | 0 | 0 | |
09/05/2014 |
7.33
|
18,250 | 7.28 | 7.38 | 7.17 | 0 | 0 | 0 | |
08/05/2014 |
7.28
|
26,480 | 7.54 | 7.54 | 7.12 | 0 | 0 | 0 | |
07/05/2014 |
7.54
|
15,070 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 | |
06/05/2014 |
7.49
|
29,260 | 7.59 | 7.59 | 7.38 | 0 | 600 | -0.0 | |
05/05/2014 |
7.59
|
16,370 | 7.70 | 7.75 | 7.59 | 0 | 0 | 0 | |
29/04/2014 |
7.70
|
25,410 | 7.70 | 7.75 | 7.64 | 0 | 0 | 0 | |
28/04/2014 |
7.70
|
25,360 | 7.75 | 7.80 | 7.64 | 0 | 0 | 0 | |
25/04/2014 |
7.75
|
14,020 | 7.64 | 7.75 | 7.70 | 0 | 0 | 0 | |
24/04/2014 |
7.64
|
9,800 | 7.75 | 7.75 | 7.54 | 0 | 0 | 0 | |
23/04/2014 |
7.75
|
20,500 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 | |
22/04/2014 |
7.70
|
17,920 | 7.59 | 7.70 | 7.54 | 0 | 0 | 0 | |
21/04/2014 |
7.59
|
13,790 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
18/04/2014 |
7.64
|
4,280 | 7.86 | 7.86 | 7.64 | 0 | 0 | 0 | |
17/04/2014 |
7.86
|
42,860 | 7.86 | 7.91 | 7.75 | 0 | 0 | 0 | |
16/04/2014 |
7.86
|
35,970 | 7.91 | 7.96 | 7.64 | 0 | 0 | 0 | |
15/04/2014 |
7.91
|
44,380 | 8.01 | 8.01 | 7.86 | 0 | 0 | 0 | |
14/04/2014 |
8.01
|
58,300 | 7.96 | 8.01 | 7.91 | 0 | 0 | 0 | |
11/04/2014 |
7.96
|
63,660 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 | |
10/04/2014 |
8.01
|
21,470 | 8.07 | 8.07 | 7.96 | 10 | 0 | 0.0 | |
08/04/2014 |
8.07
|
7,750 | 8.07 | 8.12 | 8.07 | 0 | 0 | 0 | |
07/04/2014 |
8.07
|
18,430 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 | |
04/04/2014 |
8.07
|
16,240 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 | |
03/04/2014 |
8.01
|
8,240 | 7.96 | 8.12 | 7.91 | 0 | 0 | 0 | |
02/04/2014 |
7.96
|
47,180 | 7.91 | 8.01 | 7.80 | 0 | 0 | 0 | |
01/04/2014 |
7.91
|
78,480 | 7.96 | 8.17 | 7.91 | 0 | 0 | 0 | |
31/03/2014 |
7.96
|
25,520 | 7.96 | 8.17 | 7.96 | 13,870 | 0 | 0.2 |