| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-2.45 | -5.99% | 7,320,900 | -33,800 | -1.4 |
37.35
41.09
37.35
|
|
2 tháng
(2024-09-16) |
-0.86 | -2.18% | 20,308,700 | -192,720 | -8.1 |
37.35
42.39
37.35
|
|
3 tháng
(2024-08-19) |
-1 | -2.54% | 25,219,700 | -329,020 | -13.8 |
37.35
42.39
37.35
|
|
6 tháng
(2024-05-20) |
-1.10 | -2.78% | 67,305,200 | 735,580 | 32.2 |
36.65
44.42
37.35
|
|
12 tháng
(2023-11-21) |
8.84 | 29.84% | 140,603,500 | 2,264,280 | 85.1 |
28.07
44.42
37.35
|
|
24 tháng
(2022-11-28) |
16.26 | 73.30% | 171,700,400 | 2,089,895 | 86.0 |
22.19
44.42
37.35
|
|
36 tháng
(2021-12-01) |
3.09 | 8.74% | 242,997,000 | -242,268 | -135.9 |
18.11
44.42
37.35
|
|
60 tháng
(2019-12-12) |
22.84 | 146.26% | 288,322,330 | -3,323,728 | -295.7 |
13.51
44.42
37.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2014 |
7.47
|
23,610 | 7.66 | 7.66 | 7.47 | 3,100 | 23,610 | -0.8 | |
| 11/11/2014 |
7.66
|
11,750 | 7.66 | 7.66 | 7.47 | 0 | 1,890 | -0.1 | |
| 10/11/2014 |
7.66
|
8,410 | 7.68 | 7.86 | 7.62 | 3,000 | 4,720 | -0.1 | |
| 07/11/2014 |
7.68
|
2,250 | 7.66 | 7.75 | 7.66 | 400 | 440 | -0.0 | |
| 06/11/2014 |
7.66
|
5,050 | 7.66 | 7.70 | 7.66 | 5,000 | 5,000 | 0 | |
| 05/11/2014 |
7.66
|
2,540 | 7.84 | 7.99 | 7.66 | 600 | 0 | 0.0 | |
| 04/11/2014 |
7.84
|
780 | 7.98 | 7.98 | 7.58 | 0 | 0 | 0 | |
| 03/11/2014 |
7.98
|
1,260 | 7.56 | 8.09 | 7.53 | 0 | 0 | 0 | |
| 31/10/2014 |
7.56
|
7,950 | 7.51 | 7.60 | 7.51 | 3,100 | 0 | 0.1 | |
| 30/10/2014 |
7.51
|
2,190 | 7.56 | 7.56 | 7.51 | 0 | 0 | 0 | |
| 29/10/2014 |
7.56
|
880 | 7.55 | 7.58 | 7.56 | 0 | 0 | 0 | |
| 28/10/2014 |
7.55
|
5,720 | 7.38 | 7.56 | 7.38 | 800 | 1,000 | -0.0 | |
| 27/10/2014 |
7.38
|
6,730 | 7.56 | 7.56 | 7.38 | 3,000 | 0 | 0.1 | |
| 24/10/2014 |
7.56
|
24,570 | 7.56 | 7.60 | 7.56 | 3,730 | 0 | 0.2 | |
| 23/10/2014 |
7.56
|
25,950 | 7.81 | 7.81 | 7.56 | 2,900 | 18,840 | -0.7 | |
| 22/10/2014 |
7.81
|
12,590 | 7.94 | 7.94 | 7.81 | 2,900 | 0 | 0.1 | |
| 21/10/2014 |
7.94
|
7,340 | 8.01 | 8.01 | 7.94 | 2,900 | 0 | 0.1 | |
| 20/10/2014 |
8.01
|
4,510 | 7.94 | 8.01 | 7.94 | 2,900 | 0 | 0.1 | |
| 17/10/2014 |
7.94
|
31,760 | 8.03 | 8.07 | 7.94 | 0 | 0 | 0 | |
| 16/10/2014 |
8.03
|
66,050 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 | |
| 15/10/2014 |
8.11
|
204,820 | 8.11 | 8.14 | 7.75 | 4,200 | 59,120 | -2.4 | |
| 14/10/2014 |
8.11
|
200,800 | 8.11 | 8.16 | 8.11 | 0 | 62,400 | -2.7 | |
| 13/10/2014 |
8.11
|
129,290 | 8.14 | 8.14 | 7.88 | 2,800 | 52,440 | -2.2 | |
| 10/10/2014 |
8.14
|
154,260 | 8.14 | 8.18 | 8.12 | 0 | 1,100 | -0.0 | |
| 09/10/2014 |
8.14
|
121,560 | 8.09 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 08/10/2014 |
8.09
|
130,360 | 8.01 | 8.09 | 8.01 | 0 | 1,000 | -0.0 | |
| 07/10/2014 |
8.01
|
170,350 | 7.94 | 8.03 | 7.94 | 10 | 4,000 | -0.2 | |
| 06/10/2014 |
7.94
|
119,450 | 8.05 | 8.09 | 7.94 | 2,910 | 97,750 | -4.1 | |
| 03/10/2014 |
8.05
|
65,700 | 8.11 | 8.11 | 7.84 | 314,100 | 310,100 | 0.2 | |
| 02/10/2014 |
8.11
|
154,330 | 8.16 | 8.16 | 8.07 | 1,540 | 81,380 | -3.5 | |
| 01/10/2014 |
8.16
|
93,510 | 8.07 | 8.18 | 8.07 | 6,790 | 50,000 | -1.9 | |
| 30/09/2014 |
8.07
|
45,200 | 7.90 | 8.07 | 7.84 | 2,900 | 2,000 | 0.0 | |
| 29/09/2014 |
7.90
|
23,170 | 7.84 | 8.03 | 7.84 | 24,700 | 24,700 | 0 | |
| 26/09/2014 |
7.84
|
97,460 | 7.66 | 7.84 | 7.66 | 9,380 | 30,000 | -0.9 | |
| 25/09/2014 |
7.66
|
10,500 | 7.62 | 7.79 | 7.66 | 1,000 | 1,170 | -0.0 | |
| 24/09/2014 |
7.62
|
27,240 | 7.51 | 7.66 | 7.47 | 3,130 | 1,000 | 0.1 | |
| 23/09/2014 |
7.51
|
11,670 | 7.51 | 7.53 | 7.49 | 1,580 | 4,750 | -0.1 | |
| 22/09/2014 |
7.51
|
15,810 | 7.56 | 7.58 | 7.49 | 3,100 | 240 | 0.1 | |
| 19/09/2014 |
7.56
|
6,930 | 7.56 | 7.56 | 7.49 | 80 | 0 | 0.0 | |
| 18/09/2014 |
7.56
|
36,770 | 7.60 | 7.62 | 7.47 | 3,020 | 0 | 0.1 | |
| 17/09/2014 |
7.60
|
14,220 | 7.66 | 7.66 | 7.56 | 0 | 3,500 | -0.1 | |
| 16/09/2014 |
7.66
|
16,090 | 7.75 | 7.75 | 7.49 | 3,000 | 8,290 | -0.2 | |
| 15/09/2014 |
7.75
|
73,110 | 7.77 | 7.77 | 7.71 | 140 | 30,400 | -1.3 | |
| 12/09/2014 |
7.77
|
42,110 | 7.75 | 7.81 | 7.71 | 0 | 21,700 | -0.9 | |
| 11/09/2014 |
7.75
|
50,950 | 7.77 | 7.79 | 7.66 | 2,500 | 21,550 | -0.8 | |
| 10/09/2014 |
7.77
|
79,160 | 7.66 | 7.86 | 7.66 | 2,500 | 4,530 | -0.1 | |
| 09/09/2014 |
7.66
|
96,830 | 7.79 | 7.79 | 7.66 | 0 | 4,000 | -0.2 | |
| 08/09/2014 |
7.79
|
76,670 | 7.60 | 7.84 | 7.53 | 2,500 | 0 | 0.1 | |
| 05/09/2014 |
7.60
|
88,730 | 7.43 | 7.66 | 7.53 | 0 | 29,800 | -1.2 | |
| 04/09/2014 |
7.43
|
130,370 | 7.38 | 7.56 | 7.36 | 26,100 | 18,010 | 0.3 | |
| 03/09/2014 |
7.38
|
292,150 | 7.23 | 7.43 | 7.38 | 204,210 | 11,600 | 7.6 | |
| 29/08/2014 |
7.23
|
99,260 | 7.10 | 7.25 | 7.10 | 13,000 | 0 | 0.5 | |
| 28/08/2014 |
7.10
|
184,860 | 7.06 | 7.10 | 6.91 | 102,000 | 0 | 3.8 | |
| 27/08/2014 |
7.06
|
143,690 | 7.10 | 7.13 | 6.72 | 7,300 | 0 | 0.3 | |
| 26/08/2014 |
7.10
|
92,710 | 7.19 | 7.19 | 6.91 | 4,580 | 0 | 0.2 | |
| 25/08/2014 |
7.19
|
38,100 | 7.25 | 7.25 | 7.10 | 3,000 | 0 | 0.1 | |
| 22/08/2014 |
7.25
|
9,930 | 7.21 | 7.27 | 7.19 | 3,570 | 0 | 0.1 | |
| 21/08/2014 |
7.21
|
3,210 | 7.23 | 7.25 | 7.21 | 400 | 0 | 0.0 | |
| 20/08/2014 |
7.23
|
36,830 | 7.15 | 7.25 | 7.15 | 31,520 | 820 | 1.2 | |
| 19/08/2014 |
7.15
|
6,240 | 7.19 | 7.19 | 7.15 | 2,700 | 0 | 0.1 | |
| 18/08/2014 |
7.19
|
18,240 | 7.19 | 7.21 | 7.17 | 10,220 | 0 | 0.4 | |
| 15/08/2014 |
7.19
|
37,770 | 7.19 | 7.21 | 7.19 | 24,250 | 0 | 0.9 | |
| 14/08/2014 |
7.19
|
23,980 | 7.19 | 7.19 | 7.19 | 18,820 | 0 | 0.7 | |
| 13/08/2014 |
7.19
|
37,880 | 7.21 | 7.23 | 7.19 | 33,990 | 0 | 1.3 | |
| 12/08/2014 |
7.21
|
8,030 | 7.25 | 7.25 | 7.21 | 5,740 | 0 | 0.2 | |
| 11/08/2014 |
7.25
|
27,350 | 7.25 | 7.25 | 7.21 | 21,550 | 0 | 0.8 | |
| 08/08/2014 |
7.25
|
13,240 | 7.23 | 7.25 | 7.21 | 8,000 | 0 | 0.3 | |
| 07/08/2014 |
7.23
|
40,220 | 7.21 | 7.23 | 7.21 | 34,280 | 0 | 1.3 | |
| 06/08/2014 |
7.21
|
54,180 | 7.21 | 7.23 | 7.21 | 50,340 | 0 | 1.9 | |
| 05/08/2014 |
7.21
|
22,050 | 7.25 | 7.25 | 7.21 | 18,730 | 1,000 | 0.7 | |
| 04/08/2014 |
7.25
|
16,480 | 7.23 | 7.25 | 7.21 | 14,130 | 0 | 0.5 | |
| 01/08/2014 |
7.23
|
19,300 | 7.25 | 7.25 | 7.21 | 18,200 | 0 | 0.7 | |
| 31/07/2014 |
7.25
|
1,470 | 7.27 | 7.27 | 7.19 | 1,000 | 0 | 0.0 | |
| 30/07/2014 |
7.27
|
780 | 7.27 | 7.27 | 7.25 | 0 | 0 | 0 | |
| 29/07/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/07/2014 |
7.27
|
14,100 | 7.21 | 7.30 | 6.93 | 2,600 | 0 | 0.1 | |
| 28/07/2014 |
7.21
|
22,850 | 7.23 | 7.26 | 7.12 | 3,330 | 0 | 0.1 | |
| 25/07/2014 |
7.23
|
19,640 | 7.25 | 7.25 | 7.23 | 11,600 | 0 | 0.5 | |
| 24/07/2014 |
7.25
|
6,830 | 7.26 | 7.26 | 7.23 | 6,170 | 0 | 0.2 | |
| 23/07/2014 |
7.26
|
52,720 | 7.19 | 7.26 | 7.23 | 31,500 | 31,720 | -0.0 | |
| 22/07/2014 |
7.19
|
43,780 | 7.21 | 7.25 | 7.19 | 22,600 | 29,840 | -0.3 | |
| 21/07/2014 |
7.21
|
46,990 | 7.26 | 7.28 | 7.19 | 2,600 | 29,160 | -1.1 | |
| 18/07/2014 |
7.26
|
38,230 | 7.34 | 7.34 | 7.25 | 9,260 | 24,520 | -0.6 | |
| 17/07/2014 |
7.34
|
34,310 | 7.36 | 7.36 | 7.32 | 8,100 | 0 | 0.3 | |
| 16/07/2014 |
7.36
|
57,560 | 7.37 | 7.39 | 7.36 | 17,000 | 100 | 0.7 | |
| 15/07/2014 |
7.37
|
105,330 | 7.36 | 7.37 | 7.34 | 86,350 | 0 | 3.5 | |
| 14/07/2014 |
7.36
|
42,380 | 7.37 | 7.39 | 7.36 | 37,930 | 0 | 1.5 | |
| 11/07/2014 |
7.37
|
22,110 | 7.36 | 7.37 | 7.36 | 16,840 | 0 | 0.7 | |
| 10/07/2014 |
7.36
|
78,720 | 7.36 | 7.41 | 7.28 | 40,260 | 0 | 1.6 | |
| 09/07/2014 |
7.36
|
139,870 | 7.26 | 7.41 | 7.26 | 45,350 | 0 | 1.8 | |
| 08/07/2014 |
7.26
|
99,850 | 7.26 | 7.28 | 7.25 | 90,510 | 0 | 3.6 | |
| 07/07/2014 |
7.26
|
86,400 | 7.26 | 7.28 | 7.26 | 44,500 | 0 | 1.8 | |
| 04/07/2014 |
7.26
|
44,210 | 7.26 | 7.26 | 7.25 | 32,100 | 0 | 1.3 | |
| 03/07/2014 |
7.26
|
73,120 | 7.28 | 7.28 | 7.25 | 51,640 | 0 | 2.1 | |
| 02/07/2014 |
7.28
|
65,200 | 7.25 | 7.28 | 7.25 | 47,000 | 22,020 | 1.0 | |
| 01/07/2014 |
7.25
|
50,960 | 7.25 | 7.26 | 7.19 | 46,670 | 25,000 | 0.9 | |
| 30/06/2014 |
7.25
|
108,910 | 7.16 | 7.28 | 7.16 | 81,890 | 83,990 | -0.1 | |
| 27/06/2014 |
7.16
|
149,600 | 7.16 | 7.21 | 7.16 | 115,370 | 140,890 | -1.0 | |
| 26/06/2014 |
7.16
|
80,770 | 7.16 | 7.19 | 7.16 | 64,030 | 62,640 | 0.1 | |
| 25/06/2014 |
7.16
|
78,090 | 7.12 | 7.17 | 7.12 | 54,660 | 49,850 | 0.2 | |
| 24/06/2014 |
7.12
|
25,340 | 7.14 | 7.17 | 7.12 | 55,230 | 30,000 | 1.0 | |