| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.25 | -0.66% | 30,212,800 | -3,319,800 | -128.6 |
37
40.70
37.90
|
|
2 tháng
(2024-09-23) |
-3.90 | -9.33% | 63,289,800 | -7,378,700 | -287.5 |
37
42.40
37.90
|
|
3 tháng
(2024-08-23) |
-2.80 | -6.88% | 87,931,700 | -2,514,000 | -87.5 |
37
42.40
37.90
|
|
6 tháng
(2024-05-27) |
-5.50 | -12.68% | 230,038,300 | -6,943,347 | -247.3 |
37
45
37.90
|
|
12 tháng
(2023-11-27) |
1.27 | 3.46% | 606,554,300 | 13,607,262 | 623.0 |
35.30
45.38
37.90
|
|
24 tháng
(2022-12-02) |
9.37 | 32.82% | 1,179,799,500 | 11,851,850 | 578.4 |
22.40
45.38
37.90
|
|
36 tháng
(2021-12-07) |
-14.63 | -27.85% | 2,076,628,300 | 52,116,717 | 1,937.3 |
17.16
62.61
37.90
|
|
60 tháng
(2019-12-18) |
19.39 | 104.72% | 3,016,937,290 | -4,240,110 | -907.3 |
12.71
62.61
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/11/2014 |
7.57
|
13,100 | 7.61 | 7.61 | 7.57 | 0 | 5,950 | -0.1 | |
| 18/11/2014 |
7.61
|
27,260 | 7.66 | 7.66 | 7.49 | 4,170 | 12,400 | -0.1 | |
| 17/11/2014 |
7.66
|
38,730 | 7.70 | 7.74 | 7.66 | 0 | 16,630 | -0.3 | |
| 14/11/2014 |
7.70
|
17,880 | 7.53 | 7.70 | 7.49 | 0 | 16,500 | -0.3 | |
| 13/11/2014 |
7.53
|
59,740 | 7.70 | 7.70 | 7.53 | 0 | 54,680 | -1.0 | |
| 12/11/2014 |
7.70
|
77,680 | 7.66 | 8.13 | 7.70 | 0 | 47,050 | -0.9 | |
| 11/11/2014 |
7.66
|
76,720 | 7.66 | 7.70 | 7.61 | 0 | 54,530 | -1.0 | |
| 10/11/2014 |
7.66
|
36,310 | 7.53 | 7.66 | 7.53 | 0 | 14,500 | -0.3 | |
| 07/11/2014 |
7.53
|
10,960 | 7.53 | 7.53 | 7.27 | 0 | 4,100 | -0.1 | |
| 06/11/2014 |
7.53
|
2,010 | 7.49 | 7.53 | 7.49 | 0 | 700 | -0.0 | |
| 05/11/2014 |
7.49
|
3,110 | 7.57 | 7.57 | 7.49 | 0 | 1,200 | -0.0 | |
| 04/11/2014 |
7.57
|
24,430 | 7.57 | 7.57 | 7.49 | 0 | 9,800 | -0.2 | |
| 03/11/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 31/10/2014 |
7.57
|
8,260 | 7.57 | 7.57 | 7.27 | 250 | 3,200 | -0.1 | |
| 30/10/2014 |
7.57
|
5,000 | 7.57 | 7.57 | 7.57 | 0 | 1,000 | -0.0 | |
| 29/10/2014 |
7.57
|
1,500 | 7.57 | 7.57 | 7.27 | 0 | 300 | -0.0 | |
| 28/10/2014 |
7.57
|
6,190 | 7.66 | 7.66 | 7.27 | 1,790 | 1,600 | 0.0 | |
| 27/10/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/10/2014 |
7.66
|
10,000 | 7.53 | 7.66 | 7.66 | 0 | 1,870 | -0.0 | |
| 24/10/2014 |
7.53
|
17,500 | 7.36 | 7.53 | 7.32 | 0 | 4,400 | -0.1 | |
| 23/10/2014 |
7.36
|
5,000 | 7.53 | 7.53 | 7.36 | 50 | 1,100 | -0.0 | |
| 22/10/2014 |
7.53
|
1,410 | 7.40 | 7.53 | 7.49 | 0 | 200 | -0.0 | |
| 21/10/2014 |
7.40
|
63,080 | 7.53 | 7.53 | 7.32 | 50 | 48,000 | -0.8 | |
| 20/10/2014 |
7.53
|
4,950 | 7.53 | 7.53 | 7.36 | 0 | 1,700 | -0.0 | |
| 17/10/2014 |
7.53
|
5,960 | 7.53 | 7.53 | 7.28 | 0 | 2,200 | -0.0 | |
| 16/10/2014 |
7.53
|
18,190 | 7.57 | 7.57 | 7.28 | 0 | 3,600 | -0.1 | |
| 15/10/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/10/2014 |
7.57
|
51,610 | 7.57 | 7.57 | 7.28 | 0 | 35,600 | -0.6 | |
| 13/10/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/10/2014 |
7.57
|
100 | 7.32 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/10/2014 |
7.32
|
35,130 | 7.57 | 7.57 | 7.32 | 0 | 10,100 | -0.2 | |
| 08/10/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/10/2014 |
7.57
|
12,320 | 7.49 | 7.57 | 7.36 | 0 | 3,300 | -0.1 | |
| 06/10/2014 |
7.49
|
15,960 | 7.53 | 7.53 | 7.49 | 0 | 3,300 | -0.1 | |
| 03/10/2014 |
7.53
|
350 | 7.57 | 7.57 | 7.53 | 100 | 50 | 0.0 | |
| 02/10/2014 |
7.57
|
220 | 7.57 | 7.57 | 7.57 | 0 | 30 | -0.0 | |
| 01/10/2014 |
7.57
|
20 | 7.57 | 7.57 | 7.53 | 102,000 | 102,000 | 0 | |
| 30/09/2014 |
7.57
|
5,610 | 7.57 | 7.57 | 7.57 | 0 | 1,600 | -0.0 | |
| 29/09/2014 |
7.57
|
1,570 | 7.57 | 7.57 | 7.40 | 0 | 260 | -0.0 | |
| 26/09/2014 |
7.57
|
4,030 | 7.57 | 7.57 | 7.49 | 0 | 1,000 | -0.0 | |
| 25/09/2014 |
7.57
|
24,040 | 7.57 | 7.57 | 7.49 | 20,540 | 3,400 | 0.3 | |
| 24/09/2014 |
7.57
|
19,070 | 7.57 | 7.61 | 7.53 | 15,700 | 4,700 | 0.2 | |
| 23/09/2014 |
7.57
|
14,050 | 7.53 | 7.57 | 7.57 | 11,450 | 2,000 | 0.2 | |
| 22/09/2014 |
7.53
|
6,170 | 7.57 | 7.57 | 7.44 | 1,450 | 2,400 | -0.0 | |
| 19/09/2014 |
7.57
|
36,120 | 7.57 | 7.57 | 7.44 | 33,950 | 14,500 | 0.3 | |
| 18/09/2014 |
7.57
|
7,260 | 7.57 | 7.57 | 7.32 | 0 | 4,710 | -0.1 | |
| 17/09/2014 |
7.57
|
7,400 | 7.40 | 7.57 | 7.23 | 0 | 3,970 | -0.1 | |
| 16/09/2014 |
7.40
|
17,340 | 7.53 | 7.57 | 7.40 | 0 | 14,300 | -0.3 | |
| 15/09/2014 |
7.53
|
7,260 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 | |
| 12/09/2014 |
7.57
|
44,030 | 7.57 | 7.57 | 7.44 | 0 | 40,000 | -0.7 | |
| 11/09/2014 |
7.57
|
7,020 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 | |
| 10/09/2014 |
7.57
|
1,060 | 7.49 | 7.57 | 7.53 | 0 | 0 | 0 | |
| 09/09/2014 |
7.49
|
29,830 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 08/09/2014 |
7.57
|
38,590 | 7.74 | 7.74 | 7.57 | 2,190 | 0 | 0.0 | |
| 05/09/2014 |
7.74
|
141,000 | 7.57 | 7.78 | 7.57 | 120,000 | 5,180 | 2.1 | |
| 04/09/2014 |
7.57
|
4,860 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 03/09/2014 |
7.57
|
23,050 | 7.78 | 7.78 | 7.57 | 400,000 | 0 | 7.2 | |
| 29/08/2014 |
7.78
|
13,540 | 7.78 | 7.78 | 7.40 | 0 | 0 | 0 | |
| 28/08/2014 |
7.78
|
11,220 | 7.82 | 7.82 | 7.49 | 0 | 0 | 0 | |
| 27/08/2014 |
7.82
|
9,000 | 7.82 | 7.82 | 7.36 | 100 | 0 | 0.0 | |
| 26/08/2014 |
7.82
|
960 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 25/08/2014 |
7.82
|
2,130 | 7.61 | 7.99 | 7.78 | 0 | 0 | 0 | |
| 22/08/2014 |
7.61
|
4,430 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 21/08/2014 |
7.65
|
103,700 | 7.74 | 7.87 | 7.65 | 100,000 | 0 | 1.8 | |
| 20/08/2014 |
7.74
|
1,540 | 7.74 | 7.99 | 7.57 | 0 | 0 | 0 | |
| 19/08/2014 |
7.74
|
1,500 | 7.78 | 7.95 | 7.57 | 0 | 0 | 0 | |
| 18/08/2014 |
7.78
|
3,310 | 7.91 | 7.91 | 7.57 | 0 | 0 | 0 | |
| 15/08/2014 |
7.91
|
120 | 7.95 | 8.03 | 7.82 | 100 | 0 | 0.0 | |
| 14/08/2014 |
7.95
|
17,830 | 8.37 | 8.37 | 7.82 | 0 | 180 | -0.0 | |
| 13/08/2014 |
8.37
|
5,400 | 7.82 | 8.37 | 7.57 | 0 | 0 | 0 | |
| 12/08/2014 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 11/08/2014 |
7.82
|
130 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 08/08/2014 |
7.82
|
5,210 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 | |
| 07/08/2014 |
7.82
|
3,110 | 7.87 | 7.87 | 7.82 | 200,000 | 0 | 3.7 | |
| 06/08/2014 |
7.87
|
10 | 7.82 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/08/2014 |
7.82
|
2,710 | 7.82 | 7.91 | 7.78 | 0 | 0 | 0 | |
| 04/08/2014 |
7.82
|
201,240 | 7.78 | 7.87 | 7.70 | 200,240 | 9,600 | 3.5 | |
| 01/08/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 249,760 | 249,760 | 0 | |
| 31/07/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 30/07/2014 |
7.78
|
7,500 | 7.91 | 7.91 | 7.36 | 0 | 0 | 0 | |
| 29/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/07/2014 |
7.91
|
8,000 | 7.99 | 7.99 | 7.91 | 0 | 3,400 | -0.1 | |
| 24/07/2014 |
7.99
|
33,010 | 7.99 | 8.12 | 7.87 | 30,000 | 3,010 | 0.5 | |
| 23/07/2014 |
7.99
|
1,610 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 22/07/2014 |
8.08
|
23,000 | 8.08 | 8.08 | 7.78 | 20,000 | 0 | 0.4 | |
| 21/07/2014 |
8.08
|
73,720 | 8.08 | 8.24 | 8.03 | 470,000 | 0 | 9.0 | |
| 18/07/2014 |
8.08
|
184,500 | 7.91 | 8.12 | 7.57 | 170,000 | 0 | 3.2 | |
| 17/07/2014 |
7.91
|
65,500 | 7.70 | 7.91 | 7.53 | 50,000 | 0 | 0.9 | |
| 16/07/2014 |
7.70
|
142,240 | 7.61 | 7.78 | 7.49 | 77,430 | 0 | 1.4 | |
| 15/07/2014 |
7.61
|
80,570 | 7.61 | 7.61 | 7.40 | 20,000 | 0 | 0.4 | |
| 14/07/2014 |
7.61
|
68,200 | 7.40 | 7.61 | 7.44 | 60,000 | 0 | 1.1 | |
| 11/07/2014 |
7.40
|
100 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 10/07/2014 |
7.49
|
67,700 | 7.49 | 7.49 | 7.40 | 66,290 | 0 | 1.2 | |
| 09/07/2014 |
7.49
|
47,770 | 7.53 | 7.57 | 7.44 | 0 | 0 | 0 | |
| 08/07/2014 |
7.53
|
14,110 | 7.53 | 7.53 | 7.36 | 10,000 | 0 | 0.2 | |
| 07/07/2014 |
7.53
|
139,730 | 7.49 | 7.61 | 7.40 | 110,000 | 0 | 2.0 | |
| 04/07/2014 |
7.49
|
71,700 | 7.61 | 7.74 | 7.44 | 1,000 | 0 | 0.0 | |
| 03/07/2014 |
7.61
|
128,510 | 7.44 | 7.95 | 7.44 | 65,000 | 20,000 | 0.8 | |
| 02/07/2014 |
7.44
|
107,840 | 7.36 | 7.44 | 7.36 | 152,000 | 0 | 2.7 | |
| 01/07/2014 |
7.36
|
82,010 | 7.32 | 7.44 | 7.32 | 2,000 | 0 | 0.0 | |