Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-4.15 | -10.30% | 452,800 | -9,757 | -0.4 |
36.15
40.70
36.15
|
2 tháng
(2024-09-16) |
-4.38 | -10.81% | 1,159,200 | -15,557 | -0.6 |
36.15
45.50
36.15
|
3 tháng
(2024-08-16) |
-5.36 | -12.91% | 1,806,100 | -18,857 | -0.8 |
36.15
45.50
36.15
|
6 tháng
(2024-05-20) |
-0.92 | -2.47% | 9,246,100 | -28,861 | -1.0 |
36.15
54.11
36.15
|
12 tháng
(2023-11-20) |
12.15 | 50.63% | 13,211,800 | -124,561 | -3.8 |
21.60
54.11
36.15
|
24 tháng
(2022-11-25) |
4.97 | 15.93% | 14,456,400 | -310,592 | -10.2 |
21.60
54.11
36.15
|
36 tháng
(2021-11-30) |
4.11 | 12.84% | 16,713,400 | -444,917 | -16.4 |
21.60
54.11
36.15
|
60 tháng
(2019-12-11) |
15.94 | 78.85% | 33,547,680 | -6,045,428 | -148.8 |
13.21
54.11
36.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2014 |
7.09
|
11,200 | 7.09 | 7.25 | 7.09 | 0 | 0 | 0 | |
07/11/2014 |
7.09
|
45,010 | 7.09 | 7.22 | 7.09 | 70 | 0 | 0.0 | |
06/11/2014 |
7.09
|
70,170 | 7.31 | 7.31 | 7.09 | 0 | 20,000 | -0.5 | |
05/11/2014 |
7.31
|
4,230 | 7.22 | 7.31 | 7.16 | 0 | 0 | 0 | |
04/11/2014 |
7.22
|
10,090 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 | |
03/11/2014 |
7.28
|
12,880 | 7.37 | 7.37 | 7.16 | 800 | 1,090 | -0.0 | |
31/10/2014 |
7.37
|
6,520 | 7.37 | 7.71 | 7.25 | 10 | 900 | -0.0 | |
30/10/2014 |
7.37
|
20,450 | 7.53 | 7.53 | 7.22 | 0 | 0 | 0 | |
29/10/2014 |
7.53
|
4,510 | 7.40 | 7.53 | 7.37 | 0 | 10 | -0.0 | |
28/10/2014 |
7.40
|
12,310 | 7.31 | 7.40 | 7.09 | 0 | 300 | -0.0 | |
27/10/2014 |
7.31
|
1,020 | 7.28 | 7.31 | 7.13 | 0 | 0 | 0 | |
24/10/2014 |
7.28
|
40,790 | 7.37 | 7.37 | 7.16 | 0 | 0 | 0 | |
23/10/2014 |
7.37
|
16,300 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 | |
22/10/2014 |
7.40
|
4,900 | 7.50 | 7.50 | 7.40 | 0 | 3,900 | -0.1 | |
21/10/2014 |
7.50
|
30,050 | 7.31 | 7.50 | 7.31 | 0 | 0 | 0 | |
20/10/2014 |
7.31
|
14,600 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/10/2014 |
7.31
|
3,570 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
16/10/2014 |
7.50
|
24,180 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
15/10/2014 |
7.50
|
7,180 | 7.37 | 7.50 | 7.19 | 0 | 610 | -0.0 | |
14/10/2014 |
7.37
|
73,670 | 7.40 | 7.40 | 7.37 | 0 | 0 | 0 | |
13/10/2014 |
7.40
|
5,000 | 7.56 | 7.56 | 7.40 | 0 | 0 | 0 | |
10/10/2014 |
7.56
|
25,980 | 7.53 | 7.56 | 7.40 | 2,000 | 0 | 0.0 | |
09/10/2014 |
7.53
|
33,640 | 7.53 | 7.62 | 7.50 | 0 | 10,000 | -0.2 | |
08/10/2014 |
7.53
|
19,030 | 7.56 | 7.62 | 7.47 | 20 | 0 | 0.0 | |
07/10/2014 |
7.56
|
5,720 | 7.50 | 7.71 | 7.50 | 0 | 0 | 0 | |
06/10/2014 |
7.50
|
70,450 | 7.40 | 7.80 | 7.40 | 2,510 | 1,500 | 0.0 | |
03/10/2014 |
7.40
|
6,600 | 7.59 | 7.59 | 7.34 | 0 | 0 | 0 | |
02/10/2014 |
7.59
|
3,970 | 7.56 | 7.59 | 7.40 | 0 | 0 | 0 | |
01/10/2014 |
7.56
|
8,860 | 7.40 | 7.56 | 7.40 | 4,000 | 0 | 0.1 | |
30/09/2014 |
7.40
|
12,390 | 7.25 | 7.40 | 7.31 | 0 | 0 | 0 | |
29/09/2014 |
7.25
|
25,300 | 7.56 | 7.62 | 7.25 | 0 | 0 | 0 | |
26/09/2014 |
7.56
|
23,120 | 7.62 | 7.62 | 7.34 | 10 | 0 | 0.0 | |
25/09/2014 |
7.62
|
2,710 | 7.40 | 7.68 | 7.28 | 0 | 0 | 0 | |
24/09/2014 |
7.40
|
5,030 | 7.53 | 7.53 | 7.25 | 0 | 0 | 0 | |
23/09/2014 |
7.53
|
8,290 | 7.40 | 7.71 | 7.28 | 0 | 0 | 0 | |
22/09/2014 |
7.40
|
6,250 | 7.40 | 7.77 | 7.40 | 0 | 2,400 | -0.1 | |
19/09/2014 |
7.40
|
14,990 | 7.68 | 7.68 | 7.37 | 0 | 10 | -0.0 | |
18/09/2014 |
7.68
|
14,890 | 7.53 | 7.77 | 7.13 | 0 | 0 | 0 | |
17/09/2014 |
7.53
|
30,940 | 8.02 | 8.33 | 7.47 | 402,010 | 400,700 | 0.0 | |
16/09/2014 |
8.02
|
8,250 | 8.02 | 8.02 | 7.71 | 2,000 | 0 | 0.1 | |
15/09/2014 |
8.02
|
5,390 | 8.08 | 8.48 | 7.62 | 130 | 0 | 0.0 | |
12/09/2014 |
8.08
|
284,370 | 7.56 | 8.08 | 7.59 | 0 | 25,300 | -0.7 | |
11/09/2014 |
7.56
|
127,140 | 7.06 | 7.56 | 7.06 | 24,290 | 4,330 | 0.5 | |
10/09/2014 |
7.06
|
11,700 | 7.03 | 7.06 | 7.00 | 2,400 | 0 | 0.1 | |
09/09/2014 |
7.03
|
25,500 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 | |
08/09/2014 |
7.09
|
11,260 | 7.09 | 7.13 | 7.06 | 0 | 2,500 | -0.1 | |
05/09/2014 |
7.09
|
1,220 | 7.09 | 7.25 | 6.97 | 10 | 0 | 0.0 | |
04/09/2014 |
7.09
|
4,010 | 7.16 | 7.16 | 7.06 | 0 | 0 | 0 | |
03/09/2014 |
7.16
|
5,820 | 7.13 | 7.25 | 7.09 | 10 | 50 | -0.0 | |
29/08/2014 |
7.13
|
13,760 | 7.09 | 7.16 | 7.09 | 0 | 0 | 0 | |
28/08/2014 |
7.09
|
14,210 | 7.00 | 7.25 | 6.97 | 10 | 0 | 0.0 | |
27/08/2014 |
7.00
|
11,010 | 6.97 | 7.03 | 6.97 | 0 | 2,500 | -0.1 | |
26/08/2014 |
6.97
|
22,000 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
25/08/2014 |
7.13
|
4,980 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 | |
22/08/2014 |
7.13
|
43,020 | 7.16 | 7.19 | 7.13 | 700 | 0 | 0.0 | |
21/08/2014 |
7.16
|
43,000 | 7.00 | 7.16 | 7.00 | 0 | 0 | 0 | |
20/08/2014 |
7.00
|
8,800 | 6.97 | 7.06 | 7.00 | 0 | 1,020 | -0.0 | |
19/08/2014 |
6.97
|
1,600 | 6.94 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/08/2014 |
6.94
|
5,900 | 6.91 | 6.94 | 6.91 | 0 | 0 | 0 | |
15/08/2014 |
6.91
|
27,400 | 6.94 | 6.94 | 6.91 | 300 | 0 | 0.0 | |
14/08/2014 |
6.94
|
5,100 | 6.94 | 6.94 | 6.94 | 0 | 2,000 | -0.0 | |
13/08/2014 |
6.94
|
4,540 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
12/08/2014 |
7.00
|
13,640 | 6.94 | 7.00 | 6.85 | 400 | 0 | 0.0 | |
11/08/2014 |
6.94
|
9,850 | 6.94 | 6.94 | 6.91 | 0 | 0 | 0 | |
08/08/2014 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/08/2014 |
6.94
|
1,780 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 | |
06/08/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
05/08/2014 |
7.09
|
2,500 | 7.06 | 7.09 | 7.09 | 0 | 0 | 0 | |
04/08/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/08/2014 |
7.06
|
15,870 | 6.97 | 7.19 | 6.94 | 0 | 0 | 0 | |
01/08/2014 |
6.97
|
11,370 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 | |
31/07/2014 |
6.94
|
11,870 | 7.00 | 7.00 | 6.94 | 0 | 0 | 0 | |
30/07/2014 |
7.00
|
11,360 | 6.97 | 7.00 | 6.97 | 3,000 | 0 | 0.1 | |
29/07/2014 |
6.97
|
11,790 | 6.91 | 6.97 | 6.85 | 0 | 0 | 0 | |
28/07/2014 |
6.91
|
9,670 | 6.85 | 6.91 | 6.82 | 0 | 0 | 0 | |
25/07/2014 |
6.85
|
12,010 | 6.91 | 6.94 | 6.85 | 0 | 0 | 0 | |
24/07/2014 |
6.91
|
3,820 | 6.97 | 6.97 | 6.91 | 0 | 20 | -0.0 | |
23/07/2014 |
6.97
|
5,020 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
22/07/2014 |
6.97
|
3,500 | 6.91 | 6.97 | 6.85 | 0 | 2,400 | -0.1 | |
21/07/2014 |
6.91
|
8,100 | 6.88 | 6.94 | 6.91 | 0 | 0 | 0 | |
18/07/2014 |
6.88
|
20,720 | 6.94 | 6.94 | 6.88 | 0 | 250 | -0.0 | |
17/07/2014 |
6.94
|
6,840 | 6.91 | 6.97 | 6.88 | 0 | 2,950 | -0.1 | |
16/07/2014 |
6.91
|
10,040 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 | |
15/07/2014 |
6.91
|
30,410 | 7.00 | 7.00 | 6.88 | 0 | 3,620 | -0.1 | |
14/07/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
11/07/2014 |
7.00
|
49,510 | 6.88 | 7.00 | 6.73 | 0 | 0 | 0 | |
10/07/2014 |
6.88
|
24,300 | 6.76 | 6.88 | 6.70 | 2,500 | 10 | 0.1 | |
09/07/2014 |
6.76
|
41,230 | 6.88 | 6.88 | 6.76 | 0 | 0 | 0 | |
08/07/2014 |
6.88
|
38,510 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 | |
07/07/2014 |
6.94
|
40,880 | 6.85 | 6.94 | 6.82 | 0 | 0 | 0 | |
04/07/2014 |
6.85
|
25,040 | 6.58 | 6.97 | 6.64 | 10 | 0 | 0.0 | |
03/07/2014 |
6.58
|
64,430 | 6.52 | 6.64 | 6.52 | 0 | 4,400 | -0.1 | |
02/07/2014 |
6.52
|
11,200 | 6.41 | 6.52 | 6.46 | 0 | 0 | 0 | |
01/07/2014 |
6.41
|
28,390 | 6.46 | 6.49 | 6.41 | 0 | 0 | 0 | |
30/06/2014 |
6.46
|
14,270 | 6.46 | 6.46 | 6.44 | 0 | 0 | 0 | |
27/06/2014 |
6.46
|
14,130 | 6.49 | 6.49 | 6.46 | 0 | 0 | 0 | |
26/06/2014 |
6.49
|
5,500 | 6.44 | 6.49 | 6.46 | 0 | 1,980 | -0.0 | |
25/06/2014 |
6.44
|
22,070 | 6.46 | 6.46 | 6.44 | 0 | 0 | 0 | |
24/06/2014 |
6.46
|
2,870 | 6.46 | 6.49 | 6.41 | 0 | 0 | 0 | |
23/06/2014 |
6.46
|
12,690 | 6.44 | 6.46 | 6.44 | 0 | 0 | 0 | |
20/06/2014 |
6.44
|
4,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |