| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
-0.60 | -1.12% | 197,400 | -37,330 | -2.0 |
52
53.80
52.80
|
|
2 tháng
(2024-11-18) |
4.45 | 9.13% | 324,600 | -43,930 | -2.3 |
48
54.80
52.80
|
|
3 tháng
(2024-10-21) |
7.20 | 15.65% | 497,800 | -42,230 | -2.2 |
46
54.80
52.80
|
|
6 tháng
(2024-07-22) |
5.20 | 10.83% | 817,100 | -45,930 | -2.4 |
43.30
54.80
52.80
|
|
12 tháng
(2024-01-23) |
15.95 | 42.82% | 1,705,700 | -118,330 | -5.1 |
34.96
54.80
52.80
|
|
24 tháng
(2023-01-30) |
25.56 | 92.49% | 3,550,900 | -69,920 | -2.8 |
27.64
54.80
52.80
|
|
36 tháng
(2022-02-07) |
24.30 | 84.05% | 6,149,700 | 23,965 | 3.7 |
25.65
54.80
52.80
|
|
60 tháng
(2020-02-13) |
32.68 | 159.29% | 14,992,650 | -352,105 | -6.8 |
14.89
54.80
52.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/08/2014 |
8.46
|
950 | 8.49 | 8.57 | 8.43 | 20 | 0 | 0.0 | |
| 21/08/2014 |
8.49
|
6,010 | 8.57 | 8.57 | 8.43 | 10 | 0 | 0.0 | |
| 20/08/2014 |
8.57
|
6,440 | 8.43 | 8.57 | 8.37 | 320 | 0 | 0.0 | |
| 19/08/2014 |
8.43
|
6,040 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 18/08/2014 |
8.43
|
4,170 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 | |
| 15/08/2014 |
8.57
|
600 | 8.51 | 8.57 | 8.49 | 0 | 0 | 0 | |
| 14/08/2014 |
8.51
|
65,050 | 8.40 | 8.54 | 8.40 | 9,300 | 0 | 0.3 | |
| 13/08/2014 |
8.40
|
24,560 | 8.31 | 8.40 | 8.29 | 5,350 | 0 | 0.2 | |
| 12/08/2014 |
8.31
|
1,560 | 8.34 | 8.34 | 8.31 | 1,560 | 0 | 0.0 | |
| 11/08/2014 |
8.34
|
6,210 | 8.31 | 8.34 | 8.29 | 110 | 0 | 0.0 | |
| 08/08/2014 |
8.31
|
10,110 | 8.34 | 8.34 | 8.29 | 3,010 | 0 | 0.1 | |
| 07/08/2014 |
8.34
|
11,950 | 8.29 | 8.34 | 8.26 | 8,010 | 0 | 0.2 | |
| 06/08/2014 |
8.29
|
10,320 | 8.29 | 8.31 | 8.23 | 6,300 | 0 | 0.2 | |
| 05/08/2014 |
8.29
|
12,130 | 8.29 | 8.29 | 8.29 | 9,030 | 0 | 0.3 | |
| 04/08/2014 |
8.29
|
17,750 | 8.26 | 8.43 | 8.20 | 17,000 | 0 | 0.5 | |
| 01/08/2014 |
8.26
|
150 | 8.26 | 8.26 | 8.20 | 20 | 0 | 0.0 | |
| 31/07/2014 |
8.26
|
1,610 | 8.26 | 8.29 | 8.20 | 1,490 | 0 | 0.0 | |
| 30/07/2014 |
8.26
|
140 | 8.23 | 8.26 | 8.23 | 10 | 0 | 0.0 | |
| 29/07/2014 |
8.23
|
4,510 | 8.20 | 8.23 | 8.14 | 10 | 4,140 | -0.1 | |
| 28/07/2014 |
8.20
|
280 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 25/07/2014 |
8.29
|
1,020 | 8.29 | 8.29 | 8.26 | 960 | 0 | 0.0 | |
| 24/07/2014 |
8.29
|
6,010 | 8.17 | 8.31 | 8.29 | 3,010 | 0 | 0.1 | |
| 23/07/2014 |
8.17
|
4,760 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 22/07/2014 |
8.26
|
10,700 | 8.26 | 8.29 | 8.14 | 2,700 | 0 | 0.1 | |
| 21/07/2014 |
8.26
|
1,210 | 8.31 | 8.71 | 8.26 | 1,010 | 0 | 0.0 | |
| 18/07/2014 |
8.31
|
1,000 | 8.31 | 8.31 | 8.29 | 470 | 0 | 0.0 | |
| 17/07/2014 |
8.31
|
8,140 | 8.29 | 8.31 | 8.26 | 1,400 | 0 | 0.0 | |
| 16/07/2014 |
8.29
|
4,370 | 8.26 | 8.29 | 8.20 | 4,210 | 0 | 0.1 | |
| 15/07/2014 |
8.26
|
2,520 | 8.23 | 8.29 | 8.23 | 690 | 0 | 0.0 | |
| 14/07/2014 |
8.23
|
2,470 | 8.40 | 8.40 | 8.20 | 1,700 | 0 | 0.0 | |
| 11/07/2014 |
8.40
|
2,490 | 8.40 | 8.94 | 8.29 | 1,490 | 0 | 0.0 | |
| 10/07/2014 |
8.40
|
5,470 | 8.31 | 8.40 | 8.26 | 520 | 0 | 0.0 | |
| 09/07/2014 |
8.31
|
4,380 | 8.14 | 8.31 | 8.17 | 2,080 | 0 | 0.1 | |
| 08/07/2014 |
8.14
|
6,130 | 8.09 | 8.29 | 8.09 | 4,120 | 0 | 0.1 | |
| 07/07/2014 |
8.09
|
2,120 | 8.26 | 8.71 | 8.09 | 1,690 | 0 | 0.0 | |
| 04/07/2014 |
8.26
|
3,380 | 8.03 | 8.31 | 8.00 | 620 | 0 | 0.0 | |
| 03/07/2014 |
8.03
|
1,000 | 7.97 | 8.03 | 8.00 | 0 | 0 | 0 | |
| 02/07/2014 |
7.97
|
4,750 | 8.03 | 8.06 | 7.86 | 3,630 | 0 | 0.1 | |
| 01/07/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 30/06/2014 |
8.03
|
620 | 8.00 | 8.03 | 7.89 | 220 | 0 | 0.0 | |
| 27/06/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 26/06/2014 |
8.00
|
1,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 25/06/2014 |
8.00
|
1,290 | 8.11 | 8.11 | 7.86 | 1,240 | 0 | 0.0 | |
| 24/06/2014 |
8.11
|
3,510 | 7.94 | 8.11 | 7.86 | 500 | 0 | 0.0 | |
| 23/06/2014 |
7.94
|
4,230 | 8.11 | 8.11 | 7.94 | 4,180 | 0 | 0.1 | |
| 20/06/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/06/2014 |
8.11
|
10 | 7.97 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/06/2014 |
7.97
|
2,000 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 17/06/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/06/2014 |
8.06
|
1,790 | 8.09 | 8.20 | 7.94 | 1,680 | 0 | 0.0 | |
| 13/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/06/2014 |
8.09
|
3,530 | 8.00 | 8.09 | 7.91 | 0 | 1,400 | -0.0 | |
| 11/06/2014 |
8.00
|
2,700 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 | |
| 10/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/06/2014 |
8.09
|
730 | 8.20 | 8.69 | 7.94 | 110 | 0 | 0.0 | |
| 06/06/2014 |
8.20
|
480 | 7.91 | 8.20 | 8.00 | 330 | 0 | 0.0 | |
| 05/06/2014 |
7.91
|
320 | 7.97 | 7.97 | 7.91 | 10 | 20 | -0.0 | |
| 04/06/2014 |
7.97
|
400 | 8.00 | 8.00 | 7.97 | 0 | 200 | -0.0 | |
| 03/06/2014 |
8.00
|
840 | 8.03 | 8.34 | 8.00 | 220 | 20 | 0.0 | |
| 02/06/2014 |
8.03
|
1,230 | 8.06 | 8.43 | 8.03 | 300 | 0 | 0.0 | |
| 30/05/2014 |
8.06
|
1,800 | 8.11 | 8.11 | 8.00 | 1,100 | 0 | 0.0 | |
| 29/05/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 28/05/2014 |
8.11
|
5,320 | 8.11 | 8.11 | 7.57 | 3,970 | 0 | 0.1 | |
| 27/05/2014 |
8.11
|
10 | 8.09 | 8.11 | 8.11 | 10 | 0 | 0.0 | |
| 26/05/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/05/2014 |
8.09
|
2,990 | 8.06 | 8.09 | 8.00 | 2,010 | 0 | 0.1 | |
| 22/05/2014 |
8.06
|
1,470 | 8.06 | 8.51 | 8.00 | 1,350 | 0 | 0.0 | |
| 21/05/2014 |
8.06
|
3,190 | 7.97 | 8.06 | 7.86 | 3,190 | 0 | 0.1 | |
| 20/05/2014 |
7.97
|
2,520 | 8.20 | 8.20 | 7.86 | 650 | 0 | 0.0 | |
| 19/05/2014 |
8.20
|
7,450 | 7.69 | 8.20 | 7.54 | 3,950 | 0 | 0.1 | |
| 16/05/2014 |
7.69
|
750 | 7.63 | 7.71 | 7.43 | 70 | 200 | -0.0 | |
| 15/05/2014 |
7.63
|
40 | 7.69 | 7.69 | 7.43 | 10 | 0 | 0.0 | |
| 14/05/2014 |
7.69
|
9,290 | 7.69 | 8.00 | 7.43 | 5,100 | 0 | 0.1 | |
| 13/05/2014 |
7.69
|
13,570 | 7.69 | 7.71 | 7.37 | 10,040 | 0 | 0.3 | |
| 12/05/2014 |
7.69
|
29,410 | 7.94 | 7.94 | 7.40 | 20,170 | 0 | 0.5 | |
| 09/05/2014 |
7.94
|
3,160 | 8.00 | 8.00 | 7.74 | 3,050 | 0 | 0.1 | |
| 08/05/2014 |
8.00
|
520 | 8.00 | 8.00 | 7.71 | 20 | 0 | 0.0 | |
| 07/05/2014 |
8.00
|
9,730 | 7.94 | 8.29 | 8.00 | 9,730 | 0 | 0.3 | |
| 06/05/2014 |
7.94
|
15,970 | 8.51 | 8.51 | 7.94 | 11,780 | 0 | 0.3 | |
| 05/05/2014 |
8.51
|
3,720 | 8.00 | 8.51 | 7.63 | 3,710 | 1,500 | 0.1 | |
| 29/04/2014 |
8.00
|
1,270 | 8.11 | 8.11 | 7.80 | 960 | 0 | 0.0 | |
| 28/04/2014 |
8.11
|
9,770 | 7.83 | 8.26 | 7.71 | 8,970 | 0 | 0.3 | |
| 25/04/2014 |
7.83
|
560 | 7.83 | 7.83 | 7.57 | 300 | 0 | 0.0 | |
| 24/04/2014 |
7.83
|
3,140 | 7.77 | 8.29 | 7.57 | 2,130 | 0 | 0.1 | |
| 23/04/2014 |
7.77
|
10 | 7.66 | 7.77 | 7.77 | 10 | 0 | 0.0 | |
| 22/04/2014 |
7.66
|
1,800 | 7.86 | 7.86 | 7.54 | 200 | 0 | 0.0 | |
| 21/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/04/2014 |
7.86
|
200 | 7.51 | 7.86 | 7.54 | 200 | 0 | 0.0 | |
| 18/04/2014 |
7.51
|
13,540 | 7.57 | 7.57 | 7.46 | 20 | 0 | 0.0 | |
| 17/04/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 16/04/2014 |
7.57
|
4,820 | 7.57 | 7.57 | 7.35 | 20 | 0 | 0.0 | |
| 15/04/2014 |
7.57
|
2,720 | 7.59 | 7.59 | 7.57 | 0 | 0 | 0 | |
| 14/04/2014 |
7.59
|
14,570 | 7.62 | 7.62 | 7.57 | 710 | 0 | 0.0 | |
| 11/04/2014 |
7.62
|
5,740 | 7.62 | 7.62 | 7.43 | 720 | 0 | 0.0 | |
| 10/04/2014 |
7.62
|
8,010 | 7.62 | 7.62 | 7.49 | 0 | 0 | 0 | |
| 08/04/2014 |
7.62
|
4,870 | 7.62 | 7.62 | 7.57 | 2,010 | 0 | 0.1 | |
| 07/04/2014 |
7.62
|
10,260 | 7.65 | 7.65 | 7.49 | 4,040 | 0 | 0.1 | |
| 04/04/2014 |
7.65
|
3,860 | 7.76 | 7.76 | 7.43 | 200 | 0 | 0.0 | |
| 03/04/2014 |
7.76
|
2,630 | 7.78 | 7.78 | 7.27 | 20 | 0 | 0.0 | |
| 02/04/2014 |
7.78
|
8,100 | 7.89 | 7.89 | 7.43 | 0 | 0 | 0 | |
| 01/04/2014 |
7.89
|
4,600 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |