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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2014 |
8.80
|
700 | 9.05 | 9.05 | 8.80 | 700 | 0 | 0.0 | |
18/04/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/04/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/04/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/04/2014 |
9.05
|
500 | 9.05 | 9.05 | 8.44 | 0 | 0 | 0 | |
14/04/2014 |
9.05
|
720 | 8.56 | 9.05 | 8.02 | 600 | 0 | 0.0 | |
11/04/2014 |
8.56
|
120 | 8.05 | 8.56 | 8.07 | 0 | 0 | 0 | |
10/04/2014 |
8.05
|
4,610 | 7.53 | 8.05 | 8.05 | 0 | 0 | 0 | |
08/04/2014 |
7.53
|
2,020 | 8.10 | 8.56 | 7.53 | 0 | 0 | 0 | |
07/04/2014 |
8.10
|
1,970 | 8.56 | 8.68 | 8.10 | 0 | 0 | 0 | |
04/04/2014 |
8.56
|
2,000 | 8.07 | 8.56 | 8.56 | 2,000 | 0 | 0.1 | |
03/04/2014 |
8.07
|
80 | 7.83 | 8.07 | 7.80 | 10 | 70 | -0.0 | |
02/04/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
01/04/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
31/03/2014 |
7.83
|
10 | 8.22 | 8.22 | 7.83 | 64,000 | 0 | 2.0 | |
28/03/2014 |
8.22
|
2,870 | 8.80 | 8.80 | 8.22 | 240 | 0 | 0.0 | |
27/03/2014 |
8.80
|
10 | 8.68 | 8.80 | 8.80 | 0 | 0 | 0 | |
26/03/2014 |
8.68
|
2,990 | 8.44 | 8.68 | 8.68 | 2,990 | 0 | 0.1 | |
25/03/2014 |
8.44
|
30 | 8.46 | 8.46 | 8.44 | 30 | 0 | 0.0 | |
24/03/2014 |
8.46
|
1,010 | 8.44 | 8.46 | 8.44 | 10 | 0 | 0.0 | |
21/03/2014 |
8.44
|
2,000 | 7.97 | 8.44 | 8.44 | 0 | 0 | 0 | |
20/03/2014 |
7.97
|
4,470 | 8.56 | 8.56 | 7.97 | 0 | 0 | 0 | |
19/03/2014 |
8.56
|
2,000 | 8.80 | 8.80 | 8.56 | 0 | 0 | 0 | |
18/03/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/03/2014 |
8.80
|
1,000 | 8.93 | 8.93 | 8.80 | 0 | 0 | 0 | |
14/03/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
13/03/2014 |
8.93
|
7,630 | 8.78 | 8.93 | 8.32 | 0 | 7,420 | -0.3 | |
12/03/2014 |
8.78
|
1,150 | 8.56 | 8.80 | 8.78 | 30 | 30 | 0 | |
11/03/2014 |
8.56
|
1,480 | 8.80 | 8.80 | 8.19 | 0 | 10 | -0.0 | |
10/03/2014 |
8.80
|
650 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
07/03/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/03/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/03/2014 |
8.80
|
550 | 8.56 | 8.80 | 8.80 | 50 | 0 | 0.0 | |
04/03/2014 |
8.56
|
1,000 | 8.56 | 8.56 | 8.56 | 0 | 500 | -0.0 | |
03/03/2014 |
8.56
|
1,030 | 8.56 | 8.56 | 8.44 | 50 | 0 | 0.0 | |
28/02/2014 |
8.56
|
2,050 | 8.44 | 8.56 | 8.32 | 0 | 500 | -0.0 | |
27/02/2014 |
8.44
|
3,950 | 8.44 | 8.44 | 8.19 | 0 | 2,670 | -0.1 | |
26/02/2014 |
8.44
|
2,760 | 8.90 | 8.90 | 8.29 | 0 | 0 | 0 | |
25/02/2014 |
8.90
|
640 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
24/02/2014 |
8.80
|
520 | 8.90 | 8.90 | 8.29 | 0 | 0 | 0 | |
21/02/2014 |
8.90
|
2,760 | 8.56 | 8.93 | 7.97 | 2,680 | 240 | 0.1 | |
20/02/2014 |
8.56
|
10 | 8.39 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/02/2014 |
8.39
|
1,120 | 8.36 | 8.93 | 8.39 | 1,050 | 0 | 0.0 | |
18/02/2014 |
8.36
|
820 | 7.83 | 8.36 | 7.83 | 310 | 0 | 0.0 | |
17/02/2014 |
7.83
|
510 | 7.90 | 8.44 | 7.83 | 500 | 0 | 0.0 | |
14/02/2014 |
7.90
|
17,450 | 7.83 | 7.90 | 7.85 | 4,080 | 14,610 | -0.3 | |
13/02/2014 |
7.83
|
28,990 | 7.85 | 7.90 | 7.83 | 2,860 | 25,860 | -0.7 | |
12/02/2014 |
7.85
|
1,620 | 7.34 | 7.85 | 7.85 | 940 | 0 | 0.0 | |
11/02/2014 |
7.34
|
410 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
10/02/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/02/2014 |
7.34
|
10 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
06/02/2014 |
7.34
|
8,000 | 7.34 | 7.34 | 7.34 | 0 | 8,000 | -0.2 | |
27/01/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
24/01/2014 |
7.34
|
10 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
23/01/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/01/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
21/01/2014 |
7.34
|
120 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
20/01/2014 |
7.34
|
10 | 7.04 | 7.34 | 7.34 | 0 | 0 | 0 | |
17/01/2014 |
7.04
|
3,960 | 7.04 | 7.04 | 7.04 | 36,784 | 0 | 1.0 | |
16/01/2014 |
7.04
|
480 | 7.34 | 7.34 | 7.04 | 380 | 0 | 0.0 | |
15/01/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
14/01/2014 |
7.34
|
2,500 | 7.34 | 7.34 | 7.34 | 1,000 | 2,000 | -0.0 | |
13/01/2014 |
7.34
|
400 | 7.09 | 7.34 | 7.34 | 100 | 0 | 0.0 | |
10/01/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
09/01/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
08/01/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
07/01/2014 |
7.09
|
30 | 7.09 | 7.09 | 7.09 | 30 | 0 | 0.0 | |
06/01/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
03/01/2014 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 100 | 0 | 0.0 | |
02/01/2014 |
7.09
|
10 | 6.75 | 7.09 | 7.09 | 10 | 10 | 0 | |
31/12/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/12/2013 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/12/2013 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/12/2013 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/12/2013 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
25/12/2013 |
6.75
|
10 | 6.32 | 6.75 | 6.75 | 10 | 10 | 0 | |
24/12/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
23/12/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/12/2013 |
6.32
|
10 | 6.68 | 6.68 | 6.32 | 0 | 0 | 0 | |
19/12/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/12/2013 |
6.68
|
50 | 6.92 | 6.92 | 6.68 | 0 | 0 | 0 | |
17/12/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/12/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
13/12/2013 |
6.92
|
3,300 | 6.82 | 6.92 | 6.92 | 3,300 | 2,000 | 0.0 | |
12/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/12/2013 |
6.82
|
80 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/12/2013 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/12/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
29/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/11/2013 |
6.82
|
60 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/11/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |