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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
31/03/2014 |
7.92
|
6,100 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
28/03/2014 |
7.84
|
3,380 | 7.76 | 7.84 | 7.57 | 100 | 0 | 0.0 | |
27/03/2014 |
7.76
|
9,020 | 7.84 | 7.84 | 7.70 | 7,020 | 0 | 0.2 | |
26/03/2014 |
7.84
|
9,690 | 7.78 | 7.84 | 7.70 | 4,300 | 0 | 0.1 | |
25/03/2014 |
7.78
|
4,870 | 7.78 | 7.78 | 7.76 | 0 | 0 | 0 | |
24/03/2014 |
7.78
|
10,660 | 7.78 | 7.84 | 7.78 | 450 | 0 | 0.0 | |
21/03/2014 |
7.78
|
8,460 | 7.81 | 7.81 | 7.65 | 500 | 0 | 0.0 | |
20/03/2014 |
7.81
|
14,350 | 7.81 | 7.84 | 7.81 | 3,000 | 0 | 0.1 | |
19/03/2014 |
7.81
|
15,770 | 7.92 | 7.92 | 7.81 | 3,000 | 0 | 0.1 | |
18/03/2014 |
7.92
|
20,000 | 7.84 | 8.11 | 7.84 | 20 | 0 | 0.0 | |
17/03/2014 |
7.84
|
4,300 | 7.97 | 7.97 | 7.84 | 0 | 400 | -0.0 | |
14/03/2014 |
7.97
|
3,020 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 | |
13/03/2014 |
8.03
|
700 | 8.11 | 8.11 | 7.76 | 50 | 0 | 0.0 | |
12/03/2014 |
8.11
|
1,760 | 7.97 | 8.22 | 7.84 | 1,360 | 0 | 0.0 | |
11/03/2014 |
7.97
|
1,870 | 7.95 | 7.97 | 7.92 | 1,860 | 300 | 0.0 | |
10/03/2014 |
7.95
|
1,080 | 7.95 | 7.95 | 7.84 | 500 | 500 | 0 | |
07/03/2014 |
7.95
|
14,320 | 8.03 | 8.03 | 7.84 | 12,060 | 3,000 | 0.3 | |
06/03/2014 |
8.03
|
3,850 | 7.84 | 8.03 | 7.70 | 50 | 0 | 0.0 | |
05/03/2014 |
7.84
|
2,090 | 7.81 | 7.95 | 7.73 | 30 | 0 | 0.0 | |
04/03/2014 |
7.81
|
5,230 | 7.84 | 7.97 | 7.43 | 1,930 | 0 | 0.1 | |
03/03/2014 |
7.84
|
4,480 | 7.95 | 7.95 | 7.43 | 0 | 3,980 | -0.1 | |
28/02/2014 |
7.95
|
5,740 | 7.95 | 8.11 | 7.57 | 110 | 20 | 0.0 | |
27/02/2014 |
7.95
|
1,840 | 7.97 | 7.97 | 7.68 | 30 | 0 | 0.0 | |
26/02/2014 |
7.97
|
6,090 | 8.05 | 8.05 | 7.84 | 20 | 5,850 | -0.2 | |
25/02/2014 |
8.05
|
26,160 | 8.08 | 8.08 | 7.84 | 0 | 3,960 | -0.1 | |
24/02/2014 |
8.08
|
3,820 | 8.08 | 8.08 | 7.81 | 30 | 0 | 0.0 | |
21/02/2014 |
8.08
|
6,380 | 7.84 | 8.08 | 7.51 | 190 | 0 | 0.0 | |
20/02/2014 |
7.84
|
10,070 | 8.00 | 8.00 | 7.57 | 10 | 0 | 0.0 | |
19/02/2014 |
8.00
|
7,390 | 7.81 | 8.05 | 7.78 | 980 | 0 | 0.0 | |
18/02/2014 |
7.81
|
920 | 7.59 | 7.84 | 7.57 | 10 | 0 | 0.0 | |
17/02/2014 |
7.59
|
13,440 | 7.84 | 7.84 | 7.57 | 10 | 1,000 | -0.0 | |
14/02/2014 |
7.84
|
2,310 | 7.81 | 7.97 | 7.68 | 10 | 0 | 0.0 | |
13/02/2014 |
7.81
|
1,220 | 7.84 | 7.97 | 7.70 | 10 | 0 | 0.0 | |
12/02/2014 |
7.84
|
1,050 | 7.84 | 8.11 | 7.70 | 40 | 0 | 0.0 | |
11/02/2014 |
7.84
|
22,500 | 7.97 | 7.97 | 7.57 | 0 | 17,500 | -0.5 | |
10/02/2014 |
7.97
|
3,050 | 7.84 | 7.97 | 7.57 | 1,100 | 500 | 0.0 | |
07/02/2014 |
7.84
|
50 | 7.46 | 7.84 | 7.73 | 50 | 0 | 0.0 | |
06/02/2014 |
7.46
|
540 | 7.78 | 7.84 | 7.32 | 20 | 500 | -0.0 | |
27/01/2014 |
7.78
|
1,530 | 7.81 | 8.35 | 7.78 | 380 | 0 | 0.0 | |
24/01/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
23/01/2014 |
7.81
|
550 | 7.81 | 7.84 | 7.81 | 400 | 0 | 0.0 | |
22/01/2014 |
7.81
|
4,720 | 7.84 | 7.84 | 7.43 | 20 | 4,250 | -0.1 | |
21/01/2014 |
7.84
|
1,160 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 | |
20/01/2014 |
8.08
|
20 | 7.92 | 8.08 | 8.08 | 20 | 20 | 0 | |
17/01/2014 |
7.92
|
1,560 | 7.97 | 8.11 | 7.92 | 10 | 1,400 | -0.0 | |
16/01/2014 |
7.97
|
1,160 | 8.11 | 8.11 | 7.92 | 50 | 0 | 0.0 | |
15/01/2014 |
8.11
|
160 | 8.11 | 8.54 | 8.05 | 40 | 0 | 0.0 | |
14/01/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
13/01/2014 |
8.11
|
700 | 8.11 | 8.11 | 8.11 | 700 | 600 | 0.0 | |
10/01/2014 |
8.11
|
3,200 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 | |
09/01/2014 |
8.11
|
2,020 | 7.97 | 8.35 | 7.62 | 30 | 0 | 0.0 | |
08/01/2014 |
7.97
|
2,050 | 7.84 | 8.11 | 7.97 | 2,050 | 0 | 0.1 | |
07/01/2014 |
7.84
|
11,820 | 8.24 | 8.38 | 7.84 | 9,950 | 10,000 | -0.0 | |
06/01/2014 |
8.24
|
170 | 8.19 | 8.46 | 7.70 | 150 | 0 | 0.0 | |
03/01/2014 |
8.19
|
140 | 7.84 | 8.19 | 8.14 | 140 | 0 | 0.0 | |
02/01/2014 |
7.84
|
8,100 | 8.27 | 8.27 | 7.84 | 2,000 | 0 | 0.1 | |
31/12/2013 |
8.27
|
4,210 | 8.03 | 8.35 | 7.57 | 1,810 | 0 | 0.1 | |
30/12/2013 |
8.03
|
6,140 | 8.11 | 8.11 | 7.78 | 2,130 | 0 | 0.1 | |
27/12/2013 |
8.11
|
8,420 | 7.84 | 8.27 | 7.59 | 6,370 | 0 | 0.2 | |
26/12/2013 |
7.84
|
7,540 | 7.73 | 7.84 | 7.76 | 7,340 | 0 | 0.2 | |
25/12/2013 |
7.73
|
19,660 | 7.35 | 7.84 | 7.35 | 19,600 | 0 | 0.5 | |
24/12/2013 |
7.35
|
18,760 | 7.30 | 7.43 | 7.16 | 16,760 | 0 | 0.5 | |
23/12/2013 |
7.30
|
36,000 | 6.97 | 7.30 | 6.92 | 35,000 | 20,000 | 0.4 | |
20/12/2013 |
6.97
|
5,250 | 7.16 | 7.16 | 6.89 | 1,950 | 0 | 0.1 | |
19/12/2013 |
7.16
|
60 | 7.08 | 7.16 | 7.08 | 60 | 0 | 0.0 | |
18/12/2013 |
7.08
|
7,890 | 6.89 | 7.08 | 6.87 | 60 | 0 | 0.0 | |
17/12/2013 |
6.89
|
2,660 | 6.89 | 6.89 | 6.89 | 0 | 2,000 | -0.1 | |
16/12/2013 |
6.89
|
5,830 | 7.22 | 7.22 | 6.78 | 40 | 380 | -0.0 | |
13/12/2013 |
7.22
|
4,130 | 7.32 | 7.32 | 6.89 | 3,380 | 0 | 0.1 | |
12/12/2013 |
7.32
|
6,130 | 6.87 | 7.32 | 6.76 | 110 | 0 | 0.0 | |
11/12/2013 |
6.87
|
170 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 | |
10/12/2013 |
6.95
|
7,340 | 6.97 | 6.97 | 6.78 | 5,000 | 500 | 0.1 | |
09/12/2013 |
6.97
|
6,050 | 7.00 | 7.00 | 6.76 | 10 | 0 | 0.0 | |
06/12/2013 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
05/12/2013 |
7.00
|
2,050 | 7.11 | 7.11 | 6.95 | 10 | 0 | 0.0 | |
04/12/2013 |
7.11
|
5,030 | 7.08 | 7.16 | 6.89 | 5,010 | 0 | 0.1 | |
03/12/2013 |
7.08
|
5,450 | 7.22 | 7.22 | 6.92 | 450 | 0 | 0.0 | |
02/12/2013 |
7.22
|
20,590 | 7.24 | 7.24 | 6.92 | 0 | 0 | 0 | |
29/11/2013 |
7.24
|
12,450 | 7.11 | 7.24 | 7.03 | 20 | 0 | 0.0 | |
28/11/2013 |
7.11
|
22,100 | 7.16 | 7.51 | 6.78 | 50 | 0 | 0.0 | |
27/11/2013 |
7.16
|
120 | 7.68 | 7.68 | 7.16 | 0 | 0 | 0 | |
26/11/2013 |
7.68
|
11,000 | 7.24 | 7.68 | 7.03 | 400 | 0 | 0.0 | |
25/11/2013 |
7.24
|
23,670 | 6.89 | 7.24 | 6.89 | 7,380 | 0 | 0.2 | |
22/11/2013 |
6.89
|
3,760 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |