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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
7.54
|
136,080 | 7.60 | 7.67 | 7.54 | 0 | 0 | 0 | |
16/09/2014 |
7.60
|
94,230 | 7.67 | 7.67 | 7.54 | 0 | 0 | 0 | |
15/09/2014 |
7.67
|
138,040 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
12/09/2014 |
7.74
|
33,900 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 | |
11/09/2014 |
7.80
|
100,720 | 7.74 | 7.87 | 7.74 | 0 | 0 | 0 | |
10/09/2014 |
7.74
|
128,470 | 7.67 | 7.74 | 7.54 | 0 | 0 | 0 | |
09/09/2014 |
7.67
|
113,260 | 7.94 | 7.94 | 7.67 | 0 | 0 | 0 | |
08/09/2014 |
7.94
|
196,950 | 7.74 | 8.07 | 7.80 | 0 | 0 | 0 | |
05/09/2014 |
7.74
|
152,030 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 | |
04/09/2014 |
7.74
|
120,760 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
03/09/2014 |
7.74
|
110,250 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 | |
29/08/2014 |
7.74
|
120,720 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
28/08/2014 |
7.74
|
117,580 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 | |
27/08/2014 |
7.74
|
126,690 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 | |
26/08/2014 |
7.67
|
67,580 | 7.87 | 7.87 | 7.67 | 0 | 0 | 0 | |
25/08/2014 |
7.87
|
212,780 | 7.67 | 7.87 | 7.67 | 0 | 0 | 0 | |
22/08/2014 |
7.67
|
286,780 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
21/08/2014 |
7.60
|
205,950 | 7.47 | 7.60 | 7.41 | 0 | 0 | 0 | |
20/08/2014 |
7.47
|
94,470 | 7.60 | 7.60 | 7.47 | 0 | 0 | 0 | |
19/08/2014 |
7.60
|
104,570 | 7.47 | 7.67 | 7.47 | 0 | 0 | 0 | |
18/08/2014 |
7.47
|
93,010 | 7.47 | 7.54 | 7.41 | 0 | 0 | 0 | |
15/08/2014 |
7.47
|
52,110 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 | |
14/08/2014 |
7.54
|
57,230 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 | |
13/08/2014 |
7.60
|
144,360 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 | |
12/08/2014 |
7.54
|
20,900 | 7.54 | 7.60 | 7.54 | 0 | 10 | -0.0 | |
11/08/2014 |
7.54
|
72,440 | 7.60 | 7.67 | 7.47 | 0 | 0 | 0 | |
08/08/2014 |
7.60
|
141,350 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 | |
07/08/2014 |
7.74
|
136,250 | 7.54 | 7.74 | 7.54 | 0 | 0 | 0 | |
06/08/2014 |
7.54
|
255,370 | 7.41 | 7.60 | 7.34 | 0 | 10 | -0.0 | |
05/08/2014 |
7.41
|
78,050 | 7.14 | 7.41 | 7.08 | 0 | 0 | 0 | |
04/08/2014 |
7.14
|
29,120 | 7.08 | 7.21 | 7.08 | 0 | 0 | 0 | |
01/08/2014 |
7.08
|
33,640 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 | |
31/07/2014 |
7.08
|
20,900 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 | |
30/07/2014 |
7.21
|
41,670 | 6.94 | 7.27 | 7.01 | 0 | 0 | 0 | |
29/07/2014 |
6.94
|
18,700 | 7.01 | 7.01 | 6.88 | 0 | 0 | 0 | |
28/07/2014 |
7.01
|
67,180 | 7.27 | 7.27 | 6.88 | 0 | 0 | 0 | |
25/07/2014 |
7.27
|
46,430 | 7.41 | 7.47 | 7.27 | 0 | 0 | 0 | |
24/07/2014 |
7.41
|
31,450 | 7.41 | 7.47 | 7.27 | 300 | 0 | 0.0 | |
23/07/2014 |
7.41
|
17,030 | 7.47 | 7.54 | 7.34 | 0 | 0 | 0 | |
22/07/2014 |
7.47
|
22,860 | 7.47 | 7.47 | 7.27 | 0 | 0 | 0 | |
21/07/2014 |
7.47
|
80,390 | 7.27 | 7.60 | 7.27 | 0 | 0 | 0 | |
18/07/2014 |
7.27
|
23,820 | 7.34 | 7.47 | 7.27 | 0 | 0 | 0 | |
17/07/2014 |
7.34
|
16,620 | 7.41 | 7.47 | 7.27 | 0 | 0 | 0 | |
16/07/2014 |
7.41
|
152,690 | 6.94 | 7.41 | 7.01 | 0 | 0 | 0 | |
15/07/2014 |
6.94
|
19,750 | 6.94 | 7.08 | 6.94 | 0 | 0 | 0 | |
14/07/2014 |
6.94
|
22,270 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 | |
11/07/2014 |
6.88
|
5,360 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 | |
10/07/2014 |
6.88
|
54,760 | 6.94 | 6.94 | 6.81 | 0 | 330 | -0.0 | |
09/07/2014 |
6.94
|
17,050 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 | |
08/07/2014 |
6.88
|
10,240 | 7.01 | 7.01 | 6.88 | 0 | 100 | -0.0 | |
07/07/2014 |
7.01
|
28,280 | 6.94 | 7.01 | 6.88 | 0 | 0 | 0 | |
04/07/2014 |
6.94
|
29,630 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 | |
03/07/2014 |
6.88
|
16,230 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 | |
02/07/2014 |
6.88
|
59,120 | 6.81 | 6.94 | 6.81 | 0 | 0 | 0 | |
01/07/2014 |
6.81
|
27,260 | 6.75 | 6.81 | 6.75 | 0 | 0 | 0 | |
30/06/2014 |
6.75
|
33,980 | 6.81 | 6.88 | 6.75 | 0 | 0 | 0 | |
27/06/2014 |
6.81
|
22,190 | 6.94 | 6.94 | 6.75 | 100 | 0 | 0.0 | |
26/06/2014 |
6.94
|
44,490 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 | |
25/06/2014 |
6.94
|
29,540 | 6.81 | 6.94 | 6.75 | 60 | 0 | 0.0 | |
24/06/2014 |
6.81
|
31,460 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 | |
23/06/2014 |
6.81
|
50,220 | 6.75 | 6.81 | 6.75 | 0 | 80 | -0.0 | |
20/06/2014: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
20/06/2014 |
6.75
|
42,250 | 6.72 | 6.94 | 6.68 | 0 | 0 | 0 | |
19/06/2014 |
6.72
|
76,280 | 6.72 | 6.72 | 6.50 | 10 | 0 | 0.0 | |
18/06/2014 |
6.72
|
61,730 | 6.78 | 6.83 | 6.72 | 0 | 80 | -0.0 | |
17/06/2014 |
6.78
|
73,540 | 6.78 | 6.83 | 6.72 | 0 | 0 | 0 | |
16/06/2014 |
6.78
|
67,090 | 6.89 | 7.00 | 6.67 | 0 | 0 | 0 | |
13/06/2014 |
6.89
|
82,870 | 6.61 | 6.94 | 6.67 | 0 | 0 | 0 | |
12/06/2014 |
6.61
|
37,540 | 6.61 | 6.67 | 6.56 | 0 | 0 | 0 | |
11/06/2014 |
6.61
|
51,610 | 6.29 | 6.61 | 6.40 | 0 | 0 | 0 | |
10/06/2014 |
6.29
|
17,730 | 6.50 | 6.61 | 6.29 | 0 | 0 | 0 | |
09/06/2014 |
6.50
|
99,400 | 6.40 | 6.67 | 6.23 | 1,570 | 0 | 0.1 | |
06/06/2014 |
6.40
|
25,750 | 6.18 | 6.40 | 6.18 | 0 | 0 | 0 | |
05/06/2014 |
6.18
|
21,400 | 6.12 | 6.23 | 6.12 | 0 | 0 | 0 | |
04/06/2014 |
6.12
|
56,950 | 6.07 | 6.12 | 6.07 | 0 | 0 | 0 | |
03/06/2014 |
6.07
|
22,750 | 6.12 | 6.18 | 6.07 | 0 | 1,580 | -0.1 | |
02/06/2014 |
6.12
|
35,540 | 6.34 | 6.34 | 6.12 | 0 | 0 | 0 | |
30/05/2014 |
6.34
|
36,220 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 | |
29/05/2014 |
6.40
|
73,490 | 6.40 | 6.45 | 6.23 | 0 | 0 | 0 | |
28/05/2014 |
6.40
|
57,790 | 6.40 | 6.61 | 6.34 | 0 | 0 | 0 | |
27/05/2014 |
6.40
|
77,820 | 6.34 | 6.45 | 6.18 | 0 | 0 | 0 | |
26/05/2014 |
6.34
|
29,250 | 6.34 | 6.34 | 6.12 | 0 | 0 | 0 | |
23/05/2014 |
6.34
|
54,570 | 6.23 | 6.34 | 6.07 | 0 | 0 | 0 | |
22/05/2014 |
6.23
|
63,910 | 6.34 | 6.72 | 6.18 | 0 | 0 | 0 | |
21/05/2014 |
6.34
|
83,050 | 5.96 | 6.34 | 5.90 | 0 | 0 | 0 | |
20/05/2014 |
5.96
|
70,450 | 5.90 | 5.96 | 5.74 | 10 | 0 | 0.0 | |
19/05/2014 |
5.90
|
136,360 | 5.58 | 5.96 | 5.58 | 0 | 0 | 0 | |
16/05/2014 |
5.58
|
22,640 | 5.44 | 5.68 | 5.36 | 0 | 0 | 0 | |
15/05/2014 |
5.44
|
54,960 | 5.79 | 5.79 | 5.41 | 0 | 0 | 0 | |
14/05/2014 |
5.79
|
230,030 | 5.42 | 5.79 | 5.31 | 0 | 0 | 0 | |
13/05/2014 |
5.42
|
238,600 | 5.79 | 5.79 | 5.41 | 0 | 10 | -0.0 | |
12/05/2014 |
5.79
|
187,070 | 6.18 | 6.18 | 5.79 | 0 | 0 | 0 | |
09/05/2014 |
6.18
|
97,660 | 6.34 | 6.45 | 5.90 | 20 | 0 | 0.0 | |
08/05/2014 |
6.34
|
212,580 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 | |
07/05/2014 |
6.78
|
47,900 | 6.67 | 6.83 | 6.56 | 166,896 | 166,896 | 0 | |
06/05/2014 |
6.67
|
128,840 | 6.72 | 6.72 | 6.34 | 0 | 0 | 0 | |
05/05/2014 |
6.72
|
32,990 | 7.00 | 7.11 | 6.72 | 100 | 0 | 0.0 | |
29/04/2014 |
7.00
|
13,870 | 7.05 | 7.11 | 6.94 | 400 | 0 | 0.0 | |
28/04/2014 |
7.05
|
29,920 | 7.11 | 7.21 | 7.05 | 0 | 0 | 0 | |
25/04/2014 |
7.11
|
32,010 | 6.89 | 7.21 | 7.00 | 0 | 0 | 0 | |
24/04/2014 |
6.89
|
51,760 | 6.83 | 6.94 | 6.78 | 0 | 0 | 0 |