| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
2.25 | 5.67% | 27,864,600 | 3,068,000 | 126.6 |
39.70
42
41.95
|
|
2 tháng
(2024-07-22) |
0.95 | 2.32% | 59,497,500 | -765,301 | -24.1 |
37.25
42
41.95
|
|
3 tháng
(2024-06-20) |
0.75 | 1.82% | 118,827,100 | 2,653,485 | 136.6 |
37.25
44.10
41.95
|
|
6 tháng
(2024-03-22) |
-1.01 | -2.35% | 301,397,600 | 8,857,537 | 429.6 |
35.59
45.38
41.95
|
|
12 tháng
(2023-09-25) |
8.63 | 25.90% | 649,288,400 | 27,679,146 | 1,154.9 |
29.96
45.38
41.95
|
|
24 tháng
(2022-09-29) |
11.62 | 38.30% | 1,270,932,000 | 38,854,161 | 1,329.4 |
17.16
45.38
41.95
|
|
36 tháng
(2021-10-04) |
6.19 | 17.31% | 2,258,780,100 | 18,807,442 | -66.9 |
17.16
62.61
41.95
|
|
60 tháng
(2019-10-15) |
22.47 | 115.37% | 2,972,209,310 | 4,297,444 | -564.8 |
12.71
62.61
41.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/04/2014 |
8.29
|
5,080 | 7.99 | 8.29 | 8.20 | 2,000 | 0 | 0.0 | |
| 21/04/2014 |
7.99
|
137,830 | 7.95 | 8.41 | 7.99 | 119,650 | 0 | 2.4 | |
| 18/04/2014 |
7.95
|
10,390 | 8.45 | 8.45 | 7.95 | 0 | 0 | 0 | |
| 17/04/2014 |
8.45
|
159,700 | 8.03 | 8.50 | 8.20 | 139,600 | 0 | 2.8 | |
| 16/04/2014 |
8.03
|
211,300 | 7.95 | 8.41 | 7.74 | 164,240 | 1,500 | 3.1 | |
| 15/04/2014 |
7.95
|
143,910 | 8.41 | 8.41 | 7.95 | 45,230 | 300 | 0.9 | |
| 14/04/2014 |
8.41
|
91,110 | 8.83 | 8.83 | 8.41 | 30,500 | 0 | 0.6 | |
| 11/04/2014 |
8.83
|
317,420 | 8.54 | 9.13 | 8.37 | 63,060 | 27,630 | 0.8 | |
| 10/04/2014 |
8.54
|
85,850 | 8.50 | 8.62 | 8.50 | 56,540 | 0 | 1.1 | |
| 08/04/2014 |
8.50
|
113,860 | 8.62 | 8.75 | 8.45 | 71,010 | 0 | 1.4 | |
| 07/04/2014 |
8.62
|
135,250 | 8.50 | 8.79 | 8.41 | 158,110 | 50,000 | 2.3 | |
| 04/04/2014 |
8.50
|
145,710 | 8.79 | 8.87 | 8.41 | 137,000 | 0 | 2.9 | |
| 03/04/2014 |
8.79
|
345,640 | 8.29 | 8.79 | 8.12 | 475,930 | 0 | 9.6 | |
| 02/04/2014 |
8.29
|
73,760 | 8.50 | 8.54 | 8.08 | 20,000 | 2,000 | 0.4 | |
| 01/04/2014 |
8.50
|
228,960 | 8.79 | 9.08 | 8.50 | 90,500 | 0 | 1.9 | |
| 31/03/2014 |
8.79
|
966,180 | 8.24 | 8.79 | 8.20 | 198,680 | 0 | 4.1 | |
| 28/03/2014 |
8.24
|
104,990 | 8.24 | 8.33 | 8.16 | 36,000 | 0 | 0.7 | |
| 27/03/2014 |
8.24
|
74,640 | 8.20 | 8.24 | 8.03 | 201,000 | 0 | 3.9 | |
| 26/03/2014 |
8.20
|
360,560 | 7.99 | 8.54 | 7.82 | 45,760 | 0 | 0.9 | |
| 25/03/2014 |
7.99
|
392,080 | 8.03 | 8.12 | 7.99 | 113,500 | 0 | 2.2 | |
| 24/03/2014 |
8.03
|
288,490 | 8.03 | 8.08 | 7.95 | 61,800 | 0 | 1.2 | |
| 21/03/2014: Cổ tức tiền mặt tỉ lệ: 2.58% | |||||||||
| 21/03/2014 |
8.03
|
57,600 | 7.88 | 8.03 | 7.95 | 18,780 | 0 | 0.4 | |
| 20/03/2014 |
7.88
|
166,650 | 7.88 | 7.97 | 7.76 | 52,200 | 54,000 | -0.0 | |
| 19/03/2014 |
7.88
|
46,030 | 7.88 | 8.01 | 7.88 | 161,930 | 0 | 3.1 | |
| 18/03/2014 |
7.88
|
77,420 | 8.13 | 8.13 | 7.84 | 41,250 | 0 | 0.8 | |
| 17/03/2014 |
8.13
|
418,760 | 7.88 | 8.21 | 7.72 | 307,080 | 0 | 5.9 | |
| 14/03/2014 |
7.88
|
36,190 | 7.68 | 7.88 | 7.63 | 0 | 0 | 0 | |
| 13/03/2014 |
7.68
|
9,410 | 7.72 | 7.84 | 7.63 | 0 | 0 | 0 | |
| 12/03/2014 |
7.72
|
51,470 | 7.88 | 7.92 | 7.72 | 33,340 | 0 | 0.6 | |
| 11/03/2014 |
7.88
|
64,870 | 7.76 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 10/03/2014 |
7.76
|
46,990 | 7.92 | 7.92 | 7.68 | 15,000 | 0 | 0.3 | |
| 07/03/2014 |
7.92
|
29,230 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 06/03/2014 |
8.01
|
65,690 | 8.01 | 8.09 | 7.97 | 47,000 | 0 | 0.9 | |
| 05/03/2014 |
8.01
|
65,820 | 7.63 | 8.09 | 7.63 | 17,000 | 0 | 0.3 | |
| 04/03/2014 |
7.63
|
57,460 | 8.05 | 8.05 | 7.59 | 0 | 0 | 0 | |
| 03/03/2014 |
8.05
|
89,930 | 8.13 | 8.30 | 7.76 | 0 | 0 | 0 | |
| 28/02/2014 |
8.13
|
29,200 | 8.09 | 8.17 | 7.88 | 0 | 0 | 0 | |
| 27/02/2014 |
8.09
|
222,300 | 8.09 | 8.38 | 7.88 | 0 | 0 | 0 | |
| 26/02/2014 |
8.09
|
177,470 | 7.76 | 8.30 | 7.68 | 0 | 0 | 0 | |
| 25/02/2014 |
7.76
|
56,590 | 7.72 | 7.76 | 7.63 | 0 | 0 | 0 | |
| 24/02/2014 |
7.72
|
46,650 | 7.72 | 7.88 | 7.55 | 0 | 0 | 0 | |
| 21/02/2014 |
7.72
|
21,900 | 7.63 | 7.72 | 7.38 | 0 | 0 | 0 | |
| 20/02/2014 |
7.63
|
74,580 | 7.97 | 7.97 | 7.63 | 0 | 0 | 0 | |
| 19/02/2014 |
7.97
|
35,320 | 7.68 | 7.97 | 7.59 | 0 | 0 | 0 | |
| 18/02/2014 |
7.68
|
24,090 | 8.01 | 8.01 | 7.55 | 0 | 0 | 0 | |
| 17/02/2014 |
8.01
|
35,120 | 8.05 | 8.09 | 7.76 | 0 | 0 | 0 | |
| 14/02/2014 |
8.05
|
48,120 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 | |
| 13/02/2014 |
8.13
|
99,010 | 7.97 | 8.21 | 8.01 | 0 | 0 | 0 | |
| 12/02/2014 |
7.97
|
61,010 | 7.47 | 7.97 | 7.47 | 0 | 0 | 0 | |
| 11/02/2014 |
7.47
|
116,140 | 7.68 | 7.68 | 7.30 | 0 | 0 | 0 | |
| 10/02/2014 |
7.68
|
72,060 | 7.34 | 7.84 | 7.26 | 0 | 0 | 0 | |
| 07/02/2014 |
7.34
|
21,910 | 7.38 | 7.38 | 7.09 | 0 | 0 | 0 | |
| 06/02/2014 |
7.38
|
201,560 | 7.05 | 7.43 | 6.85 | 0 | 0 | 0 | |
| 27/01/2014 |
7.05
|
1,020 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/01/2014 |
7.05
|
42,700 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
| 23/01/2014 |
7.05
|
7,610 | 6.97 | 7.05 | 6.85 | 0 | 0 | 0 | |
| 22/01/2014 |
6.97
|
34,220 | 7.01 | 7.09 | 6.97 | 0 | 0 | 0 | |
| 21/01/2014 |
7.01
|
6,650 | 6.97 | 7.01 | 6.97 | 0 | 0 | 0 | |
| 20/01/2014 |
6.97
|
11,950 | 7.01 | 7.01 | 6.93 | 0 | 0 | 0 | |
| 17/01/2014 |
7.01
|
10,940 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 | |
| 16/01/2014 |
7.05
|
4,930 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 15/01/2014 |
7.05
|
12,450 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 14/01/2014 |
7.05
|
8,660 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 13/01/2014 |
7.05
|
11,010 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 10/01/2014 |
7.05
|
530 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 | |
| 09/01/2014 |
7.14
|
14,210 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 | |
| 08/01/2014 |
7.14
|
37,910 | 7.22 | 7.22 | 7.01 | 0 | 0 | 0 | |
| 07/01/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 06/01/2014 |
7.22
|
5,660 | 7.22 | 7.22 | 6.93 | 0 | 0 | 0 | |
| 03/01/2014 |
7.22
|
7,500 | 7.14 | 7.26 | 7.05 | 0 | 0 | 0 | |
| 02/01/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 31/12/2013 |
7.14
|
10,250 | 7.05 | 7.14 | 7.05 | 9,140 | 0 | 0.2 | |
| 30/12/2013 |
7.05
|
12,510 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 | |
| 27/12/2013 |
7.09
|
12,320 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 | |
| 26/12/2013 |
7.18
|
3,400 | 7.05 | 7.18 | 7.05 | 0 | 0 | 0 | |
| 25/12/2013 |
7.05
|
2,000 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 | |
| 24/12/2013 |
7.09
|
11,530 | 7.05 | 7.09 | 6.60 | 0 | 10,000 | -0.2 | |
| 23/12/2013 |
7.05
|
6,500 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 | |
| 20/12/2013 |
7.09
|
19,330 | 7.05 | 7.18 | 7.01 | 0 | 0 | 0 | |
| 19/12/2013 |
7.05
|
6,170 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 18/12/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/12/2013 |
7.05
|
7,700 | 7.09 | 7.18 | 7.05 | 0 | 0 | 0 | |
| 16/12/2013 |
7.09
|
24,450 | 7.05 | 7.22 | 6.97 | 0 | 0 | 0 | |
| 13/12/2013 |
7.05
|
8,120 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 12/12/2013 |
7.26
|
23,790 | 6.85 | 7.26 | 6.80 | 0 | 0 | 0 | |
| 11/12/2013 |
6.85
|
3,950 | 7.01 | 7.01 | 6.85 | 0 | 0 | 0 | |
| 10/12/2013 |
7.01
|
12,500 | 7.01 | 7.01 | 6.93 | 0 | 0 | 0 | |
| 09/12/2013 |
7.01
|
11,500 | 6.97 | 7.09 | 6.89 | 0 | 0 | 0 | |
| 06/12/2013 |
6.97
|
20,880 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 05/12/2013 |
7.05
|
20,570 | 7.05 | 7.26 | 7.05 | 0 | 500 | -0.0 | |
| 04/12/2013 |
7.05
|
6,840 | 7.01 | 7.05 | 6.93 | 0 | 0 | 0 | |
| 03/12/2013 |
7.01
|
5,090 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 | |
| 02/12/2013 |
7.09
|
3,410 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 | |
| 29/11/2013 |
7.09
|
5,880 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 | |
| 28/11/2013 |
7.09
|
7,750 | 7.18 | 7.18 | 6.93 | 0 | 0 | 0 | |
| 27/11/2013 |
7.18
|
19,350 | 7.22 | 7.22 | 6.97 | 0 | 0 | 0 | |
| 26/11/2013 |
7.22
|
2,360 | 7.18 | 7.22 | 6.85 | 0 | 0 | 0 | |
| 25/11/2013 |
7.18
|
62,710 | 7.26 | 7.34 | 7.05 | 0 | 0 | 0 | |
| 22/11/2013 |
7.26
|
10,460 | 7.05 | 7.26 | 6.93 | 0 | 0 | 0 | |
| 21/11/2013 |
7.05
|
24,490 | 7.09 | 7.26 | 6.93 | 0 | 0 | 0 | |