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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
9.27
|
5,226 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
24/04/2014 |
9.27
|
1,000 | 9.20 | 9.27 | 9.27 | 0 | 0 | 0 | |
23/04/2014 |
9.20
|
4,033 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 | |
22/04/2014: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
22/04/2014 |
9.65
|
7,100 | 9.11 | 9.84 | 9.65 | 0 | 0 | 0 | |
21/04/2014 |
9.11
|
16,766 | 9.05 | 9.17 | 9.05 | 0 | 0 | 0 | |
18/04/2014 |
9.05
|
12,200 | 8.92 | 9.29 | 8.98 | 0 | 0 | 0 | |
17/04/2014 |
8.92
|
3,000 | 9.23 | 9.84 | 8.92 | 1,400 | 0 | 0.0 | |
16/04/2014 |
9.23
|
12,508 | 9.47 | 9.53 | 9.23 | 0 | 0 | 0 | |
15/04/2014 |
9.47
|
8,634 | 9.47 | 9.53 | 9.47 | 0 | 0 | 0 | |
14/04/2014 |
9.47
|
1,526 | 9.60 | 9.60 | 9.47 | 0 | 0 | 0 | |
11/04/2014 |
9.60
|
3,600 | 9.41 | 9.60 | 9.35 | 0 | 0 | 0 | |
10/04/2014 |
9.41
|
2,800 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 | |
08/04/2014 |
9.47
|
2,400 | 9.41 | 9.53 | 9.29 | 0 | 0 | 0 | |
07/04/2014 |
9.41
|
5,566 | 9.41 | 10.02 | 9.41 | 0 | 0 | 0 | |
04/04/2014 |
9.41
|
7,600 | 9.53 | 10.21 | 9.29 | 0 | 0 | 0 | |
03/04/2014 |
9.53
|
5,701 | 9.29 | 9.84 | 9.23 | 0 | 0 | 0 | |
02/04/2014 |
9.29
|
29,799 | 9.29 | 9.47 | 9.29 | 0 | 0 | 0 | |
01/04/2014 |
9.29
|
51,800 | 9.84 | 9.84 | 9.29 | 0 | 0 | 0 | |
31/03/2014 |
9.84
|
21,800 | 10.08 | 10.08 | 9.60 | 0 | 0 | 0 | |
28/03/2014 |
10.08
|
7,800 | 9.84 | 10.08 | 9.84 | 0 | 0 | 0 | |
27/03/2014 |
9.84
|
16,600 | 10.08 | 10.08 | 9.47 | 0 | 0 | 0 | |
26/03/2014 |
10.08
|
14,700 | 11.00 | 11.00 | 10.08 | 0 | 0 | 0 | |
25/03/2014 |
11.00
|
69,600 | 10.15 | 11.12 | 10.15 | 0 | 5,000 | -0.1 | |
24/03/2014 |
10.15
|
204,000 | 9.23 | 10.15 | 9.29 | 100 | 2,700 | -0.0 | |
21/03/2014 |
9.23
|
16,000 | 9.29 | 9.47 | 9.23 | 0 | 0 | 0 | |
20/03/2014 |
9.29
|
15,900 | 9.23 | 9.41 | 9.23 | 0 | 9,000 | -0.1 | |
19/03/2014 |
9.23
|
35,432 | 8.92 | 9.23 | 8.98 | 0 | 0 | 0 | |
18/03/2014 |
8.92
|
39,648 | 8.74 | 8.92 | 8.68 | 0 | 0 | 0 | |
17/03/2014 |
8.74
|
19,720 | 8.74 | 8.86 | 8.68 | 100 | 0 | 0.0 | |
14/03/2014 |
8.74
|
42,400 | 8.62 | 8.80 | 8.56 | 0 | 0 | 0 | |
13/03/2014 |
8.62
|
40,600 | 8.56 | 8.62 | 8.56 | 0 | 0 | 0 | |
12/03/2014 |
8.56
|
6,318 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 | |
11/03/2014 |
8.62
|
45,500 | 8.50 | 8.68 | 8.56 | 0 | 0 | 0 | |
10/03/2014 |
8.50
|
51,282 | 8.43 | 8.80 | 8.25 | 0 | 0 | 0 | |
07/03/2014 |
8.43
|
78,020 | 8.56 | 8.56 | 8.13 | 2,500 | 0 | 0.0 | |
06/03/2014 |
8.56
|
8,300 | 8.13 | 8.56 | 8.19 | 0 | 0 | 0 | |
05/03/2014 |
8.13
|
2,200 | 8.25 | 8.56 | 8.13 | 1,500 | 0 | 0.0 | |
04/03/2014 |
8.25
|
10,666 | 8.25 | 8.25 | 8.07 | 2,500 | 0 | 0.0 | |
03/03/2014 |
8.25
|
12,600 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 | |
28/02/2014 |
8.37
|
1,200 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 | |
27/02/2014 |
8.37
|
1,638 | 8.01 | 8.56 | 8.37 | 0 | 0 | 0 | |
26/02/2014 |
8.01
|
13,040 | 8.68 | 8.68 | 8.01 | 0 | 0 | 0 | |
25/02/2014 |
8.68
|
1,000 | 8.56 | 8.68 | 8.50 | 1,000 | 0 | 0.0 | |
24/02/2014 |
8.56
|
10,526 | 8.07 | 8.62 | 8.13 | 5,000 | 0 | 0.1 | |
21/02/2014 |
8.07
|
30,500 | 8.07 | 8.31 | 8.07 | 0 | 0 | 0 | |
20/02/2014 |
8.07
|
13,900 | 8.62 | 8.74 | 8.01 | 0 | 0 | 0 | |
19/02/2014 |
8.62
|
6,800 | 8.37 | 8.62 | 8.43 | 0 | 0 | 0 | |
18/02/2014 |
8.37
|
15,366 | 8.37 | 8.80 | 8.31 | 0 | 0 | 0 | |
17/02/2014 |
8.37
|
12,200 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 | |
14/02/2014 |
8.25
|
112,600 | 8.13 | 8.25 | 8.13 | 0 | 85,900 | -1.1 | |
13/02/2014 |
8.13
|
24,266 | 8.07 | 8.13 | 8.01 | 0 | 16,800 | -0.2 | |
12/02/2014 |
8.07
|
11,300 | 8.01 | 8.13 | 8.01 | 0 | 11,200 | -0.1 | |
11/02/2014 |
8.01
|
32,700 | 7.95 | 8.01 | 7.95 | 0 | 28,100 | -0.4 | |
10/02/2014 |
7.95
|
20,400 | 7.95 | 7.95 | 7.88 | 2,000 | 1,200 | 0.0 | |
07/02/2014 |
7.95
|
22,800 | 8.74 | 8.74 | 7.88 | 0 | 1,100 | -0.0 | |
06/02/2014 |
8.74
|
1,900 | 7.95 | 8.74 | 7.95 | 1,100 | 800 | 0.0 | |
27/01/2014 |
7.95
|
5,300 | 7.95 | 7.95 | 7.95 | 1,000 | 0 | 0.0 | |
24/01/2014 |
7.95
|
3,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
23/01/2014 |
7.95
|
1,100 | 7.95 | 7.95 | 7.76 | 0 | 0 | 0 | |
22/01/2014 |
7.95
|
1,000 | 8.13 | 8.13 | 7.95 | 0 | 1,000 | -0.0 | |
21/01/2014 |
8.13
|
9,420 | 7.95 | 8.25 | 7.88 | 3,000 | 0 | 0.0 | |
20/01/2014 |
7.95
|
2,200 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 | |
17/01/2014 |
8.01
|
7,700 | 8.01 | 8.01 | 8.01 | 0 | 5,600 | -0.1 | |
16/01/2014 |
8.01
|
9,600 | 8.01 | 8.01 | 8.01 | 0 | 3,000 | -0.0 | |
15/01/2014 |
8.01
|
515 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
14/01/2014 |
8.01
|
2,551 | 8.01 | 8.01 | 8.01 | 0 | 2,000 | -0.0 | |
13/01/2014 |
8.01
|
4,599 | 8.01 | 8.01 | 8.01 | 0 | 4,000 | -0.1 | |
10/01/2014 |
8.01
|
8,600 | 7.95 | 8.01 | 7.95 | 0 | 8,500 | -0.1 | |
09/01/2014 |
7.95
|
4,400 | 8.07 | 8.13 | 7.95 | 900 | 0 | 0.0 | |
08/01/2014 |
8.07
|
4,000 | 7.88 | 8.62 | 8.01 | 1,000 | 0 | 0.0 | |
07/01/2014 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
06/01/2014 |
7.88
|
5,800 | 7.88 | 8.13 | 7.82 | 100 | 0 | 0.0 | |
03/01/2014 |
7.88
|
1,500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
02/01/2014 |
7.88
|
3,600 | 7.95 | 7.95 | 7.88 | 0 | 0 | 0 | |
31/12/2013 |
7.95
|
7,000 | 7.82 | 7.95 | 7.82 | 0 | 4,000 | -0.1 | |
30/12/2013 |
7.82
|
10,000 | 7.82 | 7.82 | 7.82 | 0 | 2,000 | -0.0 | |
27/12/2013 |
7.82
|
10,000 | 7.88 | 7.88 | 7.82 | 0 | 6,000 | -0.1 | |
26/12/2013 |
7.88
|
4,700 | 7.95 | 7.95 | 7.88 | 0 | 0 | 0 | |
25/12/2013 |
7.95
|
1,600 | 7.95 | 7.95 | 7.88 | 200 | 0 | 0.0 | |
24/12/2013 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 100 | 0 | 0.0 | |
23/12/2013 |
7.95
|
13,500 | 7.88 | 7.95 | 7.88 | 100 | 3,100 | -0.0 | |
20/12/2013 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
19/12/2013 |
7.88
|
4,600 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
18/12/2013 |
7.82
|
1,600 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
17/12/2013 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
16/12/2013 |
7.82
|
1,000 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 | |
13/12/2013 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/12/2013 |
7.88
|
1,300 | 7.82 | 7.88 | 7.82 | 100 | 0 | 0.0 | |
11/12/2013 |
7.82
|
500 | 7.76 | 7.82 | 7.82 | 0 | 0 | 0 | |
10/12/2013 |
7.76
|
4,900 | 7.88 | 7.88 | 7.76 | 0 | 0 | 0 | |
09/12/2013 |
7.88
|
7,000 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 | |
06/12/2013 |
7.88
|
800 | 7.95 | 7.95 | 7.88 | 100 | 0 | 0.0 | |
05/12/2013 |
7.95
|
600 | 7.88 | 7.95 | 7.88 | 100 | 0 | 0.0 | |
04/12/2013 |
7.88
|
10,900 | 7.88 | 7.88 | 7.70 | 2,300 | 7,100 | -0.1 | |
03/12/2013 |
7.88
|
1,000 | 7.82 | 7.88 | 7.88 | 0 | 0 | 0 | |
02/12/2013 |
7.82
|
4,600 | 7.76 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/11/2013 |
7.76
|
7,000 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
28/11/2013 |
7.82
|
300 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 | |
27/11/2013 |
7.88
|
1,800 | 7.76 | 7.88 | 7.82 | 0 | 0 | 0 | |
26/11/2013 |
7.76
|
2,600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |