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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
8.23
|
100,740 | 8.39 | 8.52 | 8.21 | 0 | 0 | 0 | |
16/09/2014 |
8.39
|
79,240 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 | |
15/09/2014 |
8.41
|
67,170 | 8.54 | 8.70 | 8.36 | 0 | 0 | 0 | |
12/09/2014 |
8.54
|
68,330 | 8.57 | 8.62 | 8.41 | 2,950 | 0 | 0.1 | |
11/09/2014 |
8.57
|
40,570 | 8.44 | 8.70 | 8.36 | 0 | 890 | -0.0 | |
10/09/2014 |
8.44
|
62,060 | 8.31 | 8.44 | 8.13 | 0 | 5,000 | -0.2 | |
09/09/2014 |
8.31
|
212,810 | 8.72 | 8.72 | 8.28 | 0 | 0 | 0 | |
08/09/2014 |
8.72
|
81,880 | 8.88 | 9.03 | 8.70 | 0 | 0 | 0 | |
05/09/2014 |
8.88
|
78,340 | 8.70 | 9.06 | 8.64 | 0 | 0 | 0 | |
04/09/2014 |
8.70
|
142,940 | 8.75 | 8.75 | 8.54 | 0 | 1,010 | -0.0 | |
03/09/2014 |
8.75
|
94,780 | 9.03 | 9.21 | 8.75 | 50 | 3,000 | -0.1 | |
29/08/2014 |
9.03
|
95,730 | 8.90 | 9.03 | 8.82 | 0 | 7,000 | -0.2 | |
28/08/2014 |
8.90
|
118,260 | 9.01 | 9.03 | 8.75 | 0 | 0 | 0 | |
27/08/2014 |
9.01
|
288,500 | 8.75 | 9.11 | 8.54 | 2,200 | 4,100 | -0.1 | |
26/08/2014 |
8.75
|
206,940 | 8.59 | 9.16 | 8.75 | 5,000 | 400 | 0.2 | |
25/08/2014 |
8.59
|
470,050 | 8.05 | 8.59 | 8.57 | 5,000 | 20 | 0.2 | |
22/08/2014 |
8.05
|
669,520 | 7.54 | 8.05 | 7.51 | 8,000 | 0 | 0.2 | |
21/08/2014 |
7.54
|
34,770 | 7.46 | 7.54 | 7.36 | 0 | 0 | 0 | |
20/08/2014 |
7.46
|
39,380 | 7.46 | 7.56 | 7.38 | 0 | 0 | 0 | |
19/08/2014 |
7.46
|
42,620 | 7.46 | 7.59 | 7.44 | 0 | 2,330 | -0.1 | |
18/08/2014 |
7.46
|
24,960 | 7.67 | 7.67 | 7.46 | 0 | 0 | 0 | |
15/08/2014 |
7.67
|
14,470 | 7.72 | 7.80 | 7.59 | 0 | 0 | 0 | |
14/08/2014 |
7.72
|
37,020 | 7.62 | 7.72 | 7.59 | 0 | 0 | 0 | |
13/08/2014 |
7.62
|
13,170 | 7.54 | 7.62 | 7.51 | 0 | 0 | 0 | |
12/08/2014 |
7.54
|
7,010 | 7.56 | 7.59 | 7.54 | 0 | 0 | 0 | |
11/08/2014 |
7.56
|
10,850 | 7.56 | 7.69 | 7.54 | 400 | 0 | 0.0 | |
08/08/2014 |
7.56
|
8,670 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
07/08/2014 |
7.56
|
15,320 | 7.49 | 7.56 | 7.49 | 0 | 4,590 | -0.1 | |
06/08/2014 |
7.49
|
26,390 | 7.51 | 7.59 | 7.49 | 100 | 6,230 | -0.2 | |
05/08/2014 |
7.51
|
23,510 | 7.56 | 7.64 | 7.49 | 0 | 5,590 | -0.2 | |
04/08/2014 |
7.56
|
10,360 | 7.49 | 7.56 | 7.44 | 0 | 0 | 0 | |
01/08/2014 |
7.49
|
43,040 | 7.51 | 7.56 | 7.41 | 0 | 0 | 0 | |
31/07/2014 |
7.51
|
36,730 | 7.59 | 7.62 | 7.51 | 0 | 0 | 0 | |
30/07/2014 |
7.59
|
16,680 | 7.56 | 7.59 | 7.54 | 0 | 0 | 0 | |
29/07/2014 |
7.56
|
38,880 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 | |
28/07/2014 |
7.64
|
19,870 | 7.82 | 7.92 | 7.51 | 0 | 0 | 0 | |
25/07/2014 |
7.82
|
21,690 | 7.92 | 8.05 | 7.82 | 0 | 0 | 0 | |
24/07/2014 |
7.92
|
161,120 | 7.54 | 7.98 | 7.46 | 0 | 0 | 0 | |
23/07/2014 |
7.54
|
5,180 | 7.54 | 7.56 | 7.49 | 0 | 0 | 0 | |
22/07/2014 |
7.54
|
30,220 | 7.46 | 7.54 | 7.44 | 0 | 0 | 0 | |
21/07/2014 |
7.46
|
78,910 | 7.56 | 7.56 | 7.46 | 0 | 0 | 0 | |
18/07/2014 |
7.56
|
77,830 | 7.59 | 7.59 | 7.46 | 0 | 32,060 | -0.9 | |
17/07/2014 |
7.59
|
12,590 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 | |
16/07/2014 |
7.54
|
140,020 | 7.59 | 7.64 | 7.54 | 0 | 500 | -0.0 | |
15/07/2014 |
7.59
|
51,330 | 7.59 | 7.59 | 7.49 | 0 | 10,350 | -0.3 | |
14/07/2014 |
7.59
|
32,340 | 7.62 | 7.62 | 7.49 | 0 | 0 | 0 | |
11/07/2014 |
7.62
|
94,660 | 7.54 | 7.62 | 7.36 | 0 | 0 | 0 | |
10/07/2014 |
7.54
|
177,290 | 7.62 | 7.62 | 7.38 | 0 | 13,900 | -0.4 | |
09/07/2014 |
7.62
|
144,700 | 7.72 | 7.72 | 7.49 | 0 | 0 | 0 | |
08/07/2014 |
7.72
|
43,440 | 7.80 | 7.85 | 7.72 | 0 | 1,950 | -0.1 | |
07/07/2014 |
7.80
|
35,030 | 7.92 | 7.92 | 7.80 | 0 | 5,000 | -0.2 | |
04/07/2014 |
7.92
|
8,680 | 7.98 | 8.00 | 7.85 | 0 | 0 | 0 | |
03/07/2014 |
7.98
|
19,240 | 7.92 | 8.03 | 7.87 | 0 | 2,550 | -0.1 | |
02/07/2014 |
7.92
|
26,740 | 7.92 | 7.92 | 7.72 | 0 | 4,000 | -0.1 | |
01/07/2014 |
7.92
|
31,580 | 7.98 | 7.98 | 7.82 | 0 | 0 | 0 | |
30/06/2014 |
7.98
|
22,660 | 8.00 | 8.05 | 7.98 | 0 | 0 | 0 | |
27/06/2014 |
8.00
|
67,800 | 7.74 | 8.03 | 7.72 | 0 | 200 | -0.0 | |
26/06/2014 |
7.74
|
105,790 | 7.56 | 7.77 | 7.59 | 0 | 0 | 0 | |
25/06/2014 |
7.56
|
42,190 | 7.56 | 7.69 | 7.54 | 0 | 300 | -0.0 | |
24/06/2014 |
7.56
|
44,470 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
23/06/2014 |
7.59
|
18,860 | 7.72 | 7.72 | 7.51 | 600 | 0 | 0.0 | |
20/06/2014 |
7.72
|
19,840 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 | |
19/06/2014 |
7.67
|
89,680 | 7.67 | 7.72 | 7.33 | 0 | 0 | 0 | |
18/06/2014 |
7.67
|
168,460 | 7.26 | 7.74 | 7.26 | 0 | 0 | 0 | |
17/06/2014 |
7.26
|
19,150 | 7.20 | 7.26 | 7.08 | 0 | 0 | 0 | |
16/06/2014 |
7.20
|
31,110 | 7.00 | 7.26 | 7.02 | 0 | 0 | 0 | |
13/06/2014 |
7.00
|
48,500 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 | |
12/06/2014 |
7.00
|
13,960 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
11/06/2014 |
7.00
|
15,730 | 6.95 | 7.00 | 6.92 | 0 | 0 | 0 | |
10/06/2014 |
6.95
|
10,410 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
09/06/2014 |
6.97
|
7,470 | 6.82 | 7.02 | 6.77 | 0 | 0 | 0 | |
06/06/2014 |
6.82
|
24,730 | 6.79 | 6.84 | 6.77 | 0 | 2,530 | -0.1 | |
05/06/2014 |
6.79
|
21,160 | 6.95 | 6.95 | 6.79 | 0 | 10,000 | -0.3 | |
04/06/2014 |
6.95
|
24,530 | 7.00 | 7.00 | 6.82 | 0 | 0 | 0 | |
03/06/2014 |
7.00
|
1,360 | 7.00 | 7.05 | 6.95 | 0 | 0 | 0 | |
02/06/2014 |
7.00
|
41,550 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
30/05/2014 |
7.00
|
74,200 | 6.95 | 7.15 | 6.95 | 0 | 8,000 | -0.2 | |
29/05/2014 |
6.95
|
28,940 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/05/2014 |
7.05
|
19,510 | 6.95 | 7.10 | 6.97 | 0 | 6,130 | -0.2 | |
27/05/2014 |
6.95
|
16,820 | 6.85 | 6.97 | 6.87 | 0 | 0 | 0 | |
26/05/2014 |
6.85
|
13,550 | 6.80 | 6.97 | 6.80 | 0 | 0 | 0 | |
23/05/2014 |
6.80
|
82,110 | 6.97 | 6.97 | 6.80 | 0 | 14,600 | -0.4 | |
22/05/2014 |
6.97
|
11,300 | 7.02 | 7.02 | 6.85 | 0 | 0 | 0 | |
21/05/2014 |
7.02
|
71,120 | 6.95 | 7.02 | 6.92 | 0 | 0 | 0 | |
20/05/2014 |
6.95
|
92,100 | 6.97 | 6.97 | 6.77 | 0 | 100 | -0.0 | |
19/05/2014 |
6.97
|
35,020 | 6.95 | 6.97 | 6.80 | 0 | 17,000 | -0.5 | |
16/05/2014 |
6.95
|
43,520 | 6.95 | 7.00 | 6.70 | 0 | 0 | 0 | |
15/05/2014 |
6.95
|
118,550 | 6.97 | 7.00 | 6.49 | 15,000 | 0 | 0.4 | |
14/05/2014 |
6.97
|
93,070 | 6.52 | 6.97 | 6.37 | 2,780 | 0 | 0.1 | |
13/05/2014 |
6.52
|
79,270 | 6.57 | 6.64 | 6.27 | 0 | 0 | 0 | |
12/05/2014 |
6.57
|
92,380 | 7.05 | 7.05 | 6.57 | 0 | 0 | 0 | |
09/05/2014 |
7.05
|
35,670 | 6.70 | 7.05 | 6.47 | 0 | 0 | 0 | |
08/05/2014 |
6.70
|
284,420 | 7.17 | 7.17 | 6.70 | 9,000 | 25,000 | -0.4 | |
07/05/2014 |
7.17
|
141,300 | 7.27 | 7.27 | 7.10 | 13,810 | 25,000 | -0.3 | |
06/05/2014 |
7.27
|
117,390 | 7.12 | 7.27 | 6.92 | 33,450 | 0 | 0.9 | |
05/05/2014 |
7.12
|
69,910 | 7.12 | 7.30 | 7.07 | 0 | 0 | 0 | |
29/04/2014 |
7.12
|
39,210 | 6.87 | 7.22 | 6.85 | 0 | 0 | 0 | |
28/04/2014 |
6.87
|
1,850 | 6.90 | 7.02 | 6.80 | 0 | 0 | 0 | |
25/04/2014 |
6.90
|
37,540 | 6.87 | 6.95 | 6.77 | 0 | 0 | 0 | |
24/04/2014 |
6.87
|
27,170 | 6.80 | 6.87 | 6.67 | 7,950 | 0 | 0.2 |