| 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) |
1.20 | 2.91% | 6,867,400 | -151,000 | -6.4 |
40.60
42.60
42
|
|
2 tháng
(2024-07-22) |
0.30 | 0.71% | 14,106,600 | -190,920 | -8.0 |
38
42.60
42
|
|
3 tháng
(2024-06-24) |
1.40 | 3.41% | 26,409,500 | 556,300 | 23.9 |
38
44.80
42
|
|
6 tháng
(2024-03-25) |
2.95 | 7.46% | 77,079,400 | 1,313,300 | 54.4 |
35.60
46.05
42
|
|
12 tháng
(2023-09-26) |
11 | 34.92% | 132,080,200 | 2,019,100 | 79.2 |
29.10
46.05
42
|
|
24 tháng
(2022-10-03) |
14.07 | 49.48% | 159,698,200 | 2,121,124 | 74.5 |
18.78
46.05
42
|
|
36 tháng
(2021-10-06) |
9.80 | 29.97% | 237,495,900 | 77,952 | -116.3 |
18.78
46.05
42
|
|
60 tháng
(2019-10-17) |
28.69 | 207.72% | 273,201,220 | -3,137,958 | -288.2 |
13.48
46.05
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/04/2014 |
7.74
|
101,750 | 7.78 | 7.81 | 7.72 | 68,350 | 0 | 2.8 | |
| 22/04/2014 |
7.78
|
138,510 | 7.66 | 7.78 | 7.64 | 117,720 | 0 | 4.8 | |
| 21/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/04/2014 |
7.66
|
235,810 | 7.38 | 7.66 | 7.42 | 172,860 | 0 | 6.9 | |
| 18/04/2014 |
7.38
|
308,380 | 7.56 | 7.56 | 7.25 | 3,480 | 0 | 0.1 | |
| 17/04/2014 |
7.56
|
73,380 | 7.63 | 7.67 | 7.53 | 0 | 0 | 0 | |
| 16/04/2014 |
7.63
|
281,880 | 7.82 | 7.82 | 7.40 | 68,040 | 0 | 2.9 | |
| 15/04/2014 |
7.82
|
306,350 | 8.00 | 8.00 | 7.82 | 97,800 | 0 | 4.3 | |
| 14/04/2014 |
8.00
|
166,610 | 8.14 | 8.14 | 7.98 | 58,020 | 0 | 2.6 | |
| 11/04/2014 |
8.14
|
46,040 | 8.13 | 8.18 | 8.07 | 23,090 | 0 | 1.0 | |
| 10/04/2014 |
8.13
|
349,820 | 8.07 | 8.23 | 8.09 | 106,030 | 85,240 | 0.9 | |
| 08/04/2014 |
8.07
|
212,370 | 8.09 | 8.11 | 8.07 | 109,290 | 50,000 | 2.6 | |
| 07/04/2014 |
8.09
|
162,820 | 8.09 | 8.13 | 8.05 | 90,710 | 32,760 | 2.6 | |
| 04/04/2014 |
8.09
|
180,900 | 8.03 | 8.11 | 8.03 | 75,100 | 0 | 3.3 | |
| 03/04/2014 |
8.03
|
124,140 | 8.00 | 8.09 | 8.00 | 26,000 | 81,100 | -2.4 | |
| 02/04/2014 |
8.00
|
333,190 | 7.98 | 8.09 | 7.94 | 95,800 | 19,610 | 3.4 | |
| 01/04/2014 |
7.98
|
424,140 | 8.00 | 8.13 | 7.94 | 132,800 | 0 | 5.8 | |
| 31/03/2014 |
8.00
|
377,330 | 8.00 | 8.09 | 7.98 | 139,800 | 0 | 6.2 | |
| 28/03/2014 |
8.00
|
659,450 | 8.22 | 8.22 | 7.98 | 21,750 | 0 | 1.0 | |
| 27/03/2014 |
8.22
|
145,620 | 8.29 | 8.29 | 8.20 | 0 | 1,000 | -0.0 | |
| 26/03/2014 |
8.29
|
608,730 | 8.11 | 8.65 | 8.07 | 2,800 | 404,190 | -18.1 | |
| 25/03/2014 |
8.11
|
2,497,800 | 8.09 | 8.18 | 8.07 | 0 | 2,460,260 | -109.9 | |
| 24/03/2014 |
8.09
|
1,142,860 | 8.09 | 8.11 | 8.07 | 63,010 | 1,124,330 | -47.2 | |
| 21/03/2014 |
8.09
|
257,820 | 8.18 | 8.27 | 8.09 | 2,700 | 244,840 | -10.9 | |
| 20/03/2014 |
8.18
|
1,096,880 | 8.33 | 8.47 | 8.16 | 78,500 | 1,063,930 | -44.8 | |
| 19/03/2014 |
8.33
|
206,540 | 8.34 | 8.47 | 8.27 | 54,700 | 202,220 | -6.7 | |
| 18/03/2014 |
8.34
|
14,650 | 8.34 | 8.36 | 8.33 | 2,700 | 3,330 | -0.0 | |
| 17/03/2014 |
8.34
|
24,230 | 8.34 | 8.36 | 8.33 | 2,700 | 23,060 | -0.9 | |
| 14/03/2014 |
8.34
|
50,840 | 8.36 | 8.36 | 8.34 | 3,150 | 48,540 | -2.1 | |
| 13/03/2014 |
8.36
|
128,700 | 8.43 | 8.45 | 8.34 | 2,900 | 118,550 | -5.3 | |
| 12/03/2014 |
8.43
|
82,170 | 8.53 | 8.53 | 8.36 | 4,430 | 71,950 | -3.1 | |
| 11/03/2014 |
8.53
|
77,880 | 8.63 | 8.63 | 8.53 | 2,600 | 69,780 | -3.2 | |
| 10/03/2014 |
8.63
|
15,900 | 8.73 | 8.73 | 8.60 | 2,600 | 5,680 | -0.1 | |
| 07/03/2014 |
8.73
|
43,600 | 8.73 | 9.27 | 8.69 | 13,650 | 39,190 | -1.2 | |
| 06/03/2014 |
8.73
|
66,360 | 8.78 | 8.78 | 8.73 | 27,100 | 66,360 | -1.9 | |
| 05/03/2014 |
8.78
|
17,550 | 8.80 | 8.80 | 8.73 | 52,600 | 66,000 | -0.6 | |
| 04/03/2014 |
8.80
|
13,740 | 8.80 | 8.85 | 8.73 | 2,500 | 9,830 | -0.4 | |
| 03/03/2014 |
8.80
|
4,990 | 8.85 | 8.91 | 8.80 | 1,000 | 1,510 | -0.0 | |
| 28/02/2014 |
8.85
|
84,770 | 8.85 | 8.91 | 8.80 | 2,500 | 69,920 | -3.3 | |
| 27/02/2014 |
8.85
|
31,110 | 8.91 | 8.91 | 8.83 | 3,000 | 26,100 | -1.1 | |
| 26/02/2014 |
8.91
|
6,750 | 8.91 | 8.91 | 8.87 | 1,590 | 1,360 | 0.0 | |
| 25/02/2014 |
8.91
|
28,200 | 8.91 | 9.00 | 8.87 | 2,600 | 24,180 | -1.1 | |
| 24/02/2014 |
8.91
|
33,110 | 8.96 | 8.98 | 8.91 | 2,500 | 30,000 | -1.4 | |
| 21/02/2014 |
8.96
|
33,440 | 8.96 | 9.00 | 8.91 | 2,800 | 20,000 | -0.8 | |
| 20/02/2014 |
8.96
|
16,230 | 9.00 | 9.09 | 8.91 | 0 | 12,330 | -0.6 | |
| 19/02/2014 |
9.00
|
27,950 | 8.91 | 9.09 | 8.82 | 0 | 10,000 | -0.5 | |
| 18/02/2014 |
8.91
|
13,080 | 8.93 | 8.93 | 8.89 | 2,500 | 7,500 | -0.2 | |
| 17/02/2014 |
8.93
|
14,100 | 8.96 | 8.96 | 8.91 | 7,700 | 10,000 | -0.1 | |
| 14/02/2014 |
8.96
|
17,320 | 8.91 | 9.00 | 8.91 | 2,220 | 10,000 | -0.4 | |
| 13/02/2014 |
8.91
|
2,660 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 12/02/2014 |
8.91
|
14,240 | 8.98 | 8.98 | 8.87 | 62,100 | 60,200 | 0.1 | |
| 11/02/2014 |
8.98
|
10,130 | 8.98 | 9.03 | 8.98 | 3,120 | 4,310 | -0.1 | |
| 10/02/2014 |
8.98
|
6,930 | 8.98 | 9.03 | 8.98 | 0 | 3,740 | -0.2 | |
| 07/02/2014 |
8.98
|
30,060 | 8.73 | 9.18 | 8.74 | 14,430 | 7,350 | 0.3 | |
| 06/02/2014 |
8.73
|
1,620 | 8.60 | 8.73 | 8.62 | 0 | 850 | -0.0 | |
| 27/01/2014 |
8.60
|
7,580 | 8.82 | 8.82 | 8.56 | 300 | 7,480 | -0.3 | |
| 24/01/2014 |
8.82
|
5,940 | 8.56 | 8.82 | 8.56 | 1,000 | 2,500 | -0.1 | |
| 23/01/2014 |
8.56
|
1,610 | 8.54 | 8.67 | 8.54 | 1,000 | 700 | 0.0 | |
| 22/01/2014 |
8.54
|
4,890 | 8.67 | 8.69 | 8.54 | 0 | 1,620 | -0.1 | |
| 21/01/2014 |
8.67
|
22,130 | 8.47 | 8.67 | 8.49 | 8,930 | 17,000 | -0.4 | |
| 20/01/2014 |
8.47
|
18,780 | 8.45 | 8.47 | 8.45 | 1,800 | 17,760 | -0.7 | |
| 17/01/2014 |
8.45
|
13,890 | 8.47 | 8.49 | 8.45 | 1,800 | 10,370 | -0.4 | |
| 16/01/2014 |
8.47
|
4,930 | 8.49 | 8.49 | 8.45 | 3,520 | 2,030 | 0.1 | |
| 15/01/2014 |
8.49
|
2,220 | 8.51 | 8.51 | 8.49 | 2,140 | 0 | 0.1 | |
| 14/01/2014 |
8.51
|
4,150 | 8.49 | 8.51 | 8.49 | 2,010 | 1,400 | 0.0 | |
| 13/01/2014 |
8.49
|
12,760 | 8.49 | 8.51 | 8.49 | 3,100 | 5,800 | -0.1 | |
| 10/01/2014 |
8.49
|
8,420 | 8.49 | 8.49 | 8.47 | 0 | 7,910 | -0.4 | |
| 09/01/2014 |
8.49
|
1,850 | 8.49 | 8.49 | 8.49 | 1,800 | 0 | 0.1 | |
| 08/01/2014 |
8.49
|
8,050 | 8.53 | 8.53 | 8.49 | 0 | 2,100 | -0.1 | |
| 07/01/2014 |
8.53
|
9,790 | 8.42 | 8.53 | 8.42 | 0 | 1,600 | -0.1 | |
| 06/01/2014 |
8.42
|
2,260 | 8.47 | 8.47 | 8.40 | 1,800 | 0 | 0.1 | |
| 03/01/2014 |
8.47
|
2,040 | 8.53 | 8.53 | 8.45 | 1,800 | 0 | 0.1 | |
| 02/01/2014 |
8.53
|
140 | 8.53 | 8.54 | 8.51 | 80,000 | 80,000 | 0 | |
| 31/12/2013 |
8.53
|
1,730 | 8.53 | 8.53 | 8.36 | 1,200 | 360 | 0.0 | |
| 30/12/2013 |
8.53
|
9,820 | 8.54 | 8.54 | 8.27 | 3,300 | 140 | 0.1 | |
| 27/12/2013 |
8.54
|
14,710 | 8.29 | 8.54 | 8.27 | 1,300 | 1,400 | -0.0 | |
| 26/12/2013 |
8.29
|
4,980 | 8.27 | 8.31 | 8.18 | 1,800 | 0 | 0.1 | |
| 25/12/2013 |
8.27
|
2,890 | 8.33 | 8.34 | 8.27 | 1,850 | 0 | 0.1 | |
| 24/12/2013 |
8.33
|
8,020 | 8.33 | 8.33 | 8.27 | 1,800 | 830 | 0.0 | |
| 23/12/2013 |
8.33
|
7,960 | 8.38 | 8.42 | 8.29 | 4,800 | 0 | 0.2 | |
| 20/12/2013 |
8.38
|
3,050 | 8.49 | 8.49 | 8.29 | 0 | 0 | 0 | |
| 19/12/2013 |
8.49
|
20 | 8.43 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/12/2013 |
8.43
|
2,690 | 8.45 | 8.45 | 8.18 | 1,800 | 0 | 0.1 | |
| 17/12/2013 |
8.45
|
4,360 | 8.45 | 8.49 | 8.40 | 2,000 | 0 | 0.1 | |
| 16/12/2013 |
8.45
|
1,480 | 8.38 | 8.45 | 8.38 | 151,130 | 150,000 | 0.1 | |
| 13/12/2013 |
8.38
|
8,060 | 8.53 | 8.53 | 8.38 | 4,800 | 0 | 0.2 | |
| 12/12/2013 |
8.53
|
7,970 | 8.47 | 8.53 | 8.45 | 4,610 | 0 | 0.2 | |
| 11/12/2013 |
8.47
|
3,390 | 8.47 | 8.63 | 8.47 | 460 | 0 | 0.0 | |
| 10/12/2013 |
8.47
|
31,360 | 8.49 | 8.49 | 8.36 | 1,800 | 0 | 0.1 | |
| 09/12/2013 |
8.49
|
18,240 | 8.45 | 8.49 | 8.45 | 1,050 | 0 | 0.0 | |
| 06/12/2013 |
8.45
|
15,720 | 8.69 | 8.69 | 8.45 | 12,270 | 6,100 | 0.3 | |
| 05/12/2013 |
8.69
|
7,750 | 8.69 | 8.69 | 8.45 | 4,000 | 2,580 | 0.1 | |
| 04/12/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/12/2013 |
8.69
|
3,720 | 8.45 | 8.73 | 8.51 | 3,600 | 0 | 0.2 | |
| 03/12/2013 |
8.45
|
13,920 | 8.51 | 8.51 | 8.45 | 5,200 | 12,920 | -0.4 | |
| 02/12/2013 |
8.51
|
9,090 | 8.51 | 8.51 | 8.51 | 320 | 4,110 | -0.2 | |
| 29/11/2013 |
8.51
|
3,120 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 | |
| 28/11/2013 |
8.49
|
5,080 | 8.51 | 8.51 | 8.45 | 200,000 | 200,000 | 0 | |
| 27/11/2013 |
8.51
|
3,010 | 8.47 | 8.51 | 8.45 | 0 | 0 | 0 | |
| 26/11/2013 |
8.47
|
15,580 | 8.45 | 8.54 | 8.45 | 5,330 | 5,630 | -0.0 | |
| 25/11/2013 |
8.45
|
3,920 | 8.45 | 8.51 | 8.43 | 1,700 | 0 | 0.1 | |
| 22/11/2013 |
8.45
|
2,370 | 8.45 | 8.45 | 8.45 | 1,300 | 0 | 0.1 | |