| 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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
7.26
|
134,140 | 7.26 | 7.34 | 7.18 | 51,500 | 100 | 0.9 | |
| 16/09/2014 |
7.26
|
254,340 | 7.26 | 7.26 | 7.13 | 106,230 | 0 | 1.9 | |
| 15/09/2014 |
7.26
|
158,180 | 7.26 | 7.42 | 7.22 | 82,380 | 300 | 1.4 | |
| 12/09/2014 |
7.26
|
291,500 | 7.13 | 7.26 | 7.13 | 84,230 | 1,000 | 1.5 | |
| 11/09/2014 |
7.13
|
258,720 | 7.13 | 7.26 | 7.01 | 128,800 | 21,320 | 1.9 | |
| 10/09/2014 |
7.13
|
523,380 | 6.97 | 7.22 | 6.81 | 72,940 | 27,360 | 0.8 | |
| 09/09/2014 |
6.97
|
625,480 | 7.13 | 7.22 | 6.64 | 380,790 | 4,100 | 6.5 | |
| 08/09/2014 |
7.13
|
387,200 | 6.97 | 7.18 | 6.93 | 209,070 | 0 | 3.6 | |
| 05/09/2014 |
6.97
|
265,550 | 6.89 | 7.01 | 6.85 | 86,330 | 8,500 | 1.3 | |
| 04/09/2014 |
6.89
|
303,770 | 6.89 | 6.97 | 6.68 | 114,990 | 4,500 | 1.8 | |
| 03/09/2014 |
6.89
|
470,360 | 6.68 | 6.97 | 6.60 | 125,720 | 200 | 2.1 | |
| 29/08/2014 |
6.68
|
187,660 | 6.56 | 6.72 | 6.48 | 66,330 | 3,510 | 1.0 | |
| 28/08/2014 |
6.56
|
350,110 | 6.60 | 6.60 | 6.48 | 87,800 | 2,000 | 1.4 | |
| 27/08/2014 |
6.60
|
406,310 | 6.64 | 6.64 | 6.52 | 131,770 | 0 | 2.1 | |
| 26/08/2014 |
6.64
|
293,610 | 6.44 | 6.68 | 6.44 | 61,530 | 1,710 | 1.0 | |
| 25/08/2014 |
6.44
|
231,380 | 6.44 | 6.60 | 6.44 | 0 | 0 | 0 | |
| 22/08/2014 |
6.44
|
279,170 | 6.56 | 6.56 | 6.44 | 0 | 5,930 | -0.1 | |
| 21/08/2014 |
6.56
|
221,160 | 6.64 | 6.77 | 6.56 | 9,730 | 0 | 0.2 | |
| 20/08/2014 |
6.64
|
398,910 | 6.31 | 6.72 | 6.19 | 31,270 | 21,680 | 0.1 | |
| 19/08/2014 |
6.31
|
490,520 | 6.11 | 6.36 | 6.15 | 195,690 | 0 | 3.0 | |
| 18/08/2014 |
6.11
|
347,760 | 6.11 | 6.36 | 6.07 | 310 | 5,820 | -0.1 | |
| 15/08/2014 |
6.11
|
186,220 | 6.19 | 6.19 | 6.07 | 700 | 0 | 0.0 | |
| 14/08/2014 |
6.19
|
370,860 | 6.07 | 6.27 | 5.99 | 165,000 | 14,200 | 2.3 | |
| 13/08/2014 |
6.07
|
686,850 | 5.70 | 6.07 | 5.78 | 23,940 | 0 | 0.3 | |
| 12/08/2014 |
5.70
|
151,010 | 5.86 | 5.95 | 5.70 | 19,000 | 100,000 | -1.1 | |
| 11/08/2014 |
5.86
|
204,050 | 5.95 | 5.99 | 5.82 | 67,300 | 143,600 | -1.1 | |
| 08/08/2014 |
5.95
|
838,080 | 5.58 | 5.95 | 5.66 | 42,000 | 100,000 | -0.9 | |
| 07/08/2014 |
5.58
|
146,830 | 5.58 | 5.62 | 5.54 | 20,000 | 100,000 | -1.1 | |
| 06/08/2014 |
5.58
|
95,300 | 5.62 | 5.66 | 5.58 | 690 | 12,400 | -0.2 | |
| 05/08/2014 |
5.62
|
77,020 | 5.54 | 5.66 | 5.54 | 0 | 11,670 | -0.2 | |
| 04/08/2014 |
5.54
|
79,140 | 5.62 | 5.62 | 5.49 | 50 | 0 | 0.0 | |
| 01/08/2014 |
5.62
|
78,640 | 5.70 | 5.70 | 5.54 | 3,600 | 0 | 0.0 | |
| 31/07/2014 |
5.70
|
68,990 | 5.66 | 5.74 | 5.62 | 1,000 | 0 | 0.0 | |
| 30/07/2014 |
5.66
|
39,240 | 5.82 | 5.82 | 5.66 | 4,700 | 0 | 0.1 | |
| 29/07/2014 |
5.82
|
152,250 | 5.62 | 5.82 | 5.58 | 1,000 | 0 | 0.0 | |
| 28/07/2014 |
5.62
|
197,630 | 5.95 | 5.95 | 5.62 | 21,090 | 0 | 0.3 | |
| 25/07/2014 |
5.95
|
94,880 | 6.07 | 6.11 | 5.95 | 27,250 | 0 | 0.4 | |
| 24/07/2014 |
6.07
|
218,370 | 5.95 | 6.07 | 5.99 | 53,100 | 10,000 | 0.6 | |
| 23/07/2014 |
5.95
|
70,470 | 5.90 | 5.99 | 5.90 | 17,000 | 0 | 0.2 | |
| 22/07/2014 |
5.90
|
45,000 | 6.03 | 6.11 | 5.86 | 0 | 10 | -0.0 | |
| 21/07/2014 |
6.03
|
206,240 | 5.99 | 6.11 | 5.99 | 2,780 | 40 | 0.0 | |
| 18/07/2014 |
5.99
|
141,230 | 6.07 | 6.07 | 5.99 | 20,000 | 0 | 0.3 | |
| 17/07/2014 |
6.07
|
77,710 | 6.11 | 6.15 | 5.95 | 0 | 0 | 0 | |
| 16/07/2014 |
6.11
|
661,460 | 5.99 | 6.27 | 6.07 | 30,200 | 8,900 | 0.3 | |
| 15/07/2014 |
5.99
|
73,960 | 5.99 | 6.07 | 5.90 | 940 | 30 | 0.0 | |
| 14/07/2014 |
5.99
|
57,110 | 5.99 | 6.07 | 5.86 | 14,640 | 300 | 0.2 | |
| 11/07/2014 |
5.99
|
205,090 | 5.90 | 5.99 | 5.78 | 65,230 | 0 | 0.9 | |
| 10/07/2014 |
5.90
|
336,850 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 | |
| 09/07/2014 |
6.11
|
266,920 | 6.03 | 6.15 | 5.95 | 300 | 2,000 | -0.0 | |
| 08/07/2014 |
6.03
|
223,020 | 6.11 | 6.11 | 5.95 | 0 | 2,200 | -0.0 | |
| 07/07/2014 |
6.11
|
262,850 | 6.15 | 6.36 | 6.11 | 3,000 | 7,340 | -0.1 | |
| 04/07/2014 |
6.15
|
846,400 | 5.78 | 6.15 | 5.82 | 0 | 1,000 | -0.0 | |
| 03/07/2014 |
5.78
|
289,390 | 5.58 | 5.78 | 5.58 | 0 | 0 | 0 | |
| 02/07/2014 |
5.58
|
185,190 | 5.58 | 5.62 | 5.49 | 19,250 | 0 | 0.3 | |
| 01/07/2014 |
5.58
|
247,800 | 5.58 | 5.62 | 5.54 | 0 | 31,000 | -0.4 | |
| 30/06/2014 |
5.58
|
46,880 | 5.58 | 5.70 | 5.58 | 10,000 | 0 | 0.1 | |
| 27/06/2014 |
5.58
|
27,270 | 5.66 | 5.70 | 5.58 | 450 | 0 | 0.0 | |
| 26/06/2014 |
5.66
|
142,400 | 5.62 | 5.74 | 5.54 | 25,180 | 0 | 0.3 | |
| 25/06/2014 |
5.62
|
83,790 | 5.54 | 5.62 | 5.54 | 39,830 | 0 | 0.5 | |
| 24/06/2014 |
5.54
|
73,700 | 5.49 | 5.54 | 5.41 | 31,240 | 10,000 | 0.3 | |
| 23/06/2014 |
5.49
|
44,570 | 5.54 | 5.54 | 5.45 | 25,110 | 8,000 | 0.2 | |
| 20/06/2014 |
5.54
|
10,680 | 5.58 | 5.58 | 5.45 | 0 | 560 | -0.0 | |
| 19/06/2014 |
5.58
|
8,950 | 5.58 | 5.58 | 5.33 | 0 | 1,000 | -0.0 | |
| 18/06/2014 |
5.58
|
94,170 | 5.58 | 5.66 | 5.54 | 5,000 | 0 | 0.1 | |
| 17/06/2014 |
5.58
|
35,010 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 | |
| 16/06/2014 |
5.62
|
24,370 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 | |
| 13/06/2014 |
5.66
|
30,780 | 5.66 | 5.70 | 5.58 | 4,800 | 0 | 0.1 | |
| 12/06/2014 |
5.66
|
120,220 | 5.49 | 5.78 | 5.49 | 13,730 | 0 | 0.2 | |
| 11/06/2014 |
5.49
|
62,400 | 5.41 | 5.49 | 5.37 | 41,200 | 10,000 | 0.4 | |
| 10/06/2014 |
5.41
|
14,110 | 5.49 | 5.49 | 5.37 | 0 | 1,000 | -0.0 | |
| 09/06/2014 |
5.49
|
69,720 | 5.41 | 5.54 | 5.37 | 35,180 | 0 | 0.5 | |
| 06/06/2014 |
5.41
|
39,300 | 5.33 | 5.41 | 5.37 | 0 | 0 | 0 | |
| 05/06/2014 |
5.33
|
81,000 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 | |
| 04/06/2014 |
5.29
|
72,580 | 5.33 | 5.33 | 5.21 | 0 | 360 | -0.0 | |
| 03/06/2014 |
5.33
|
74,030 | 5.29 | 5.33 | 5.21 | 0 | 400 | -0.0 | |
| 02/06/2014 |
5.29
|
123,930 | 5.33 | 5.41 | 5.21 | 38,940 | 0 | 0.5 | |
| 30/05/2014 |
5.33
|
111,200 | 5.49 | 5.49 | 5.33 | 1,500 | 18,500 | -0.2 | |
| 29/05/2014 |
5.49
|
100,700 | 5.62 | 5.62 | 5.41 | 0 | 10,100 | -0.1 | |
| 28/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/05/2014 |
5.62
|
219,560 | 5.58 | 5.78 | 5.33 | 0 | 135,160 | -1.9 | |
| 27/05/2014 |
5.58
|
313,800 | 5.54 | 5.65 | 5.50 | 7,900 | 0 | 0.1 | |
| 26/05/2014 |
5.54
|
44,440 | 5.42 | 5.54 | 5.35 | 5,910 | 9,000 | -0.0 | |
| 23/05/2014 |
5.42
|
111,560 | 5.35 | 5.42 | 5.35 | 8,500 | 0 | 0.1 | |
| 22/05/2014 |
5.35
|
145,590 | 5.58 | 5.65 | 5.35 | 0 | 0 | 0 | |
| 21/05/2014 |
5.58
|
136,410 | 5.46 | 5.65 | 5.35 | 1,560 | 2,560 | -0.0 | |
| 20/05/2014 |
5.46
|
104,690 | 5.31 | 5.46 | 5.23 | 4,040 | 4,960 | -0.0 | |
| 19/05/2014 |
5.31
|
108,210 | 5.35 | 5.35 | 5.16 | 6,310 | 0 | 0.1 | |
| 16/05/2014 |
5.35
|
162,560 | 5.35 | 5.39 | 5.16 | 11,010 | 10,010 | 0.0 | |
| 15/05/2014 |
5.35
|
303,690 | 5.39 | 5.50 | 5.16 | 175,980 | 32,000 | 2.0 | |
| 14/05/2014 |
5.39
|
434,880 | 5.04 | 5.39 | 5.04 | 146,200 | 4,000 | 1.9 | |
| 13/05/2014 |
5.04
|
379,600 | 5.00 | 5.08 | 4.85 | 166,130 | 61,010 | 1.4 | |
| 12/05/2014 |
5.00
|
936,540 | 5.23 | 5.23 | 4.89 | 381,250 | 50 | 4.9 | |
| 09/05/2014 |
5.23
|
374,400 | 5.08 | 5.23 | 5.00 | 99,750 | 0 | 1.3 | |
| 08/05/2014 |
5.08
|
537,880 | 5.46 | 5.46 | 5.08 | 178,630 | 0 | 2.4 | |
| 07/05/2014 |
5.46
|
68,940 | 5.58 | 5.65 | 5.35 | 4,300 | 0 | 0.1 | |
| 06/05/2014 |
5.58
|
189,110 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 | |
| 05/05/2014 |
5.69
|
228,190 | 6.03 | 6.03 | 5.69 | 16,330 | 0 | 0.3 | |
| 29/04/2014 |
6.03
|
130,580 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 | |
| 28/04/2014 |
6.03
|
230,410 | 5.92 | 6.07 | 5.96 | 21,430 | 300 | 0.3 | |
| 25/04/2014 |
5.92
|
264,820 | 5.65 | 6.00 | 5.65 | 0 | 0 | 0 | |
| 24/04/2014 |
5.65
|
192,840 | 5.73 | 5.73 | 5.61 | 530 | 1,060 | -0.0 | |