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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
7.61
|
3,050 | 7.56 | 7.76 | 7.56 | 0 | 3,000 | -0.0 | |
22/04/2014 |
7.56
|
4,500 | 7.82 | 7.82 | 7.56 | 0 | 2,000 | -0.0 | |
21/04/2014 |
7.82
|
150 | 7.71 | 7.82 | 7.82 | 0 | 0 | 0 | |
18/04/2014 |
7.71
|
5,010 | 8.18 | 8.18 | 7.71 | 0 | 0 | 0 | |
17/04/2014 |
8.18
|
60 | 8.08 | 8.18 | 8.18 | 0 | 0 | 0 | |
16/04/2014 |
8.08
|
1,880 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
15/04/2014 |
8.08
|
4,590 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 | |
14/04/2014 |
8.13
|
1,980 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
11/04/2014 |
8.23
|
8,000 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 | |
10/04/2014 |
8.34
|
4,160 | 8.29 | 8.34 | 8.18 | 10 | 0 | 0.0 | |
08/04/2014 |
8.29
|
360 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/04/2014 |
8.29
|
2,010 | 8.13 | 8.29 | 8.29 | 0 | 0 | 0 | |
04/04/2014 |
8.13
|
4,040 | 8.03 | 8.18 | 8.08 | 0 | 0 | 0 | |
03/04/2014 |
8.03
|
5,060 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
02/04/2014 |
8.03
|
20,340 | 8.08 | 8.18 | 8.03 | 0 | 0 | 0 | |
01/04/2014 |
8.08
|
5,500 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
31/03/2014 |
8.29
|
1,020 | 8.29 | 8.44 | 8.29 | 0 | 0 | 0 | |
28/03/2014 |
8.29
|
40,020 | 8.29 | 8.34 | 8.18 | 0 | 0 | 0 | |
27/03/2014 |
8.29
|
1,920 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 | |
26/03/2014 |
8.39
|
15,870 | 8.34 | 8.49 | 8.23 | 0 | 0 | 0 | |
25/03/2014 |
8.34
|
37,770 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 | |
24/03/2014 |
8.34
|
37,130 | 8.13 | 8.49 | 8.29 | 0 | 0 | 0 | |
21/03/2014 |
8.13
|
7,230 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
20/03/2014 |
8.13
|
43,690 | 8.23 | 8.23 | 8.13 | 0 | 10,000 | -0.2 | |
19/03/2014 |
8.23
|
38,640 | 8.23 | 8.34 | 8.13 | 0 | 0 | 0 | |
18/03/2014 |
8.23
|
108,220 | 8.08 | 8.23 | 8.08 | 0 | 0 | 0 | |
17/03/2014 |
8.08
|
67,810 | 8.08 | 8.13 | 7.87 | 100 | 4,130 | -0.1 | |
14/03/2014 |
8.08
|
5,880 | 7.97 | 8.08 | 7.82 | 450 | 0 | 0.0 | |
13/03/2014 |
7.97
|
29,610 | 7.97 | 8.03 | 7.97 | 0 | 0 | 0 | |
12/03/2014 |
7.97
|
25,750 | 7.92 | 7.97 | 7.87 | 0 | 0 | 0 | |
11/03/2014 |
7.92
|
14,710 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 | |
10/03/2014 |
7.97
|
12,860 | 7.87 | 8.23 | 7.97 | 0 | 0 | 0 | |
07/03/2014 |
7.87
|
4,030 | 8.08 | 8.08 | 7.87 | 0 | 550 | -0.0 | |
06/03/2014 |
8.08
|
1,080 | 8.03 | 8.13 | 8.08 | 0 | 0 | 0 | |
05/03/2014 |
8.03
|
1,600 | 7.71 | 8.03 | 7.82 | 0 | 0 | 0 | |
04/03/2014 |
7.71
|
7,200 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 | |
03/03/2014 |
8.03
|
3,040 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 | |
28/02/2014 |
8.23
|
3,240 | 8.34 | 8.34 | 8.03 | 0 | 0 | 0 | |
27/02/2014 |
8.34
|
21,840 | 8.13 | 8.44 | 8.08 | 190 | 0 | 0.0 | |
26/02/2014 |
8.13
|
490 | 8.18 | 8.18 | 7.82 | 0 | 0 | 0 | |
25/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/02/2014 |
8.18
|
12,220 | 7.82 | 8.18 | 8.03 | 0 | 0 | 0 | |
24/02/2014 |
7.82
|
9,980 | 8.01 | 8.01 | 7.82 | 0 | 370 | -0.0 | |
21/02/2014 |
8.01
|
6,360 | 7.82 | 8.01 | 7.67 | 0 | 10 | -0.0 | |
20/02/2014 |
7.82
|
11,190 | 8.01 | 8.06 | 7.82 | 0 | 500 | -0.0 | |
19/02/2014 |
8.01
|
28,270 | 7.87 | 8.16 | 7.82 | 0 | 0 | 0 | |
18/02/2014 |
7.87
|
5,100 | 8.01 | 8.06 | 7.87 | 0 | 0 | 0 | |
17/02/2014 |
8.01
|
30,630 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
14/02/2014 |
8.01
|
15,540 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 | |
13/02/2014 |
8.01
|
7,950 | 7.72 | 8.06 | 7.77 | 0 | 0 | 0 | |
12/02/2014 |
7.72
|
1,360 | 7.82 | 7.82 | 7.72 | 0 | 570 | -0.0 | |
11/02/2014 |
7.82
|
2,510 | 7.82 | 7.96 | 7.82 | 600 | 0 | 0.0 | |
10/02/2014 |
7.82
|
830 | 8.06 | 8.06 | 7.72 | 0 | 0 | 0 | |
07/02/2014 |
8.06
|
9,850 | 7.82 | 8.06 | 7.43 | 0 | 0 | 0 | |
06/02/2014 |
7.82
|
170 | 7.82 | 7.82 | 7.43 | 0 | 20 | -0.0 | |
27/01/2014 |
7.82
|
5,490 | 7.52 | 8.01 | 7.57 | 460 | 0 | 0.0 | |
24/01/2014 |
7.52
|
12,300 | 7.38 | 7.62 | 7.33 | 0 | 410 | -0.0 | |
23/01/2014 |
7.38
|
13,480 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 | |
22/01/2014 |
7.38
|
1,300 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 | |
21/01/2014 |
7.38
|
520 | 7.33 | 7.43 | 6.99 | 0 | 500 | -0.0 | |
20/01/2014 |
7.33
|
2,010 | 7.43 | 7.43 | 7.08 | 0 | 0 | 0 | |
17/01/2014 |
7.43
|
2,870 | 7.18 | 7.43 | 7.18 | 500 | 0 | 0.0 | |
16/01/2014 |
7.18
|
4,890 | 7.13 | 7.33 | 7.18 | 0 | 0 | 0 | |
15/01/2014 |
7.13
|
20 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 | |
14/01/2014 |
7.33
|
1,210 | 7.33 | 7.33 | 7.08 | 500 | 0 | 0.0 | |
13/01/2014 |
7.33
|
2,640 | 7.13 | 7.33 | 7.08 | 0 | 0 | 0 | |
10/01/2014 |
7.13
|
750 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 | |
09/01/2014 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
08/01/2014 |
7.33
|
600 | 7.13 | 7.33 | 7.33 | 550 | 0 | 0.0 | |
07/01/2014 |
7.13
|
4,730 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 | |
06/01/2014 |
7.23
|
910 | 7.52 | 7.52 | 7.23 | 0 | 0 | 0 | |
03/01/2014 |
7.52
|
110 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 | |
02/01/2014 |
7.33
|
2,500 | 6.94 | 7.33 | 7.33 | 0 | 0 | 0 | |
31/12/2013 |
6.94
|
3,060 | 7.18 | 7.18 | 6.94 | 0 | 0 | 0 | |
30/12/2013 |
7.18
|
4,020 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
27/12/2013 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/12/2013 |
7.28
|
1,300 | 7.18 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/12/2013 |
7.18
|
3,940 | 7.18 | 7.18 | 7.13 | 0 | 0 | 0 | |
24/12/2013 |
7.18
|
8,410 | 7.28 | 7.33 | 7.13 | 0 | 0 | 0 | |
23/12/2013 |
7.28
|
1,700 | 7.28 | 7.38 | 7.04 | 0 | 0 | 0 | |
20/12/2013 |
7.28
|
8,020 | 7.13 | 7.33 | 7.23 | 0 | 0 | 0 | |
19/12/2013 |
7.13
|
22,330 | 7.23 | 7.33 | 7.13 | 0 | 10 | -0.0 | |
18/12/2013 |
7.23
|
7,290 | 7.57 | 7.57 | 7.13 | 0 | 0 | 0 | |
17/12/2013 |
7.57
|
15,140 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 | |
16/12/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
13/12/2013 |
7.52
|
11,600 | 7.57 | 7.72 | 7.13 | 0 | 3,500 | -0.1 | |
12/12/2013 |
7.57
|
1,200 | 7.57 | 7.57 | 7.28 | 0 | 1,000 | -0.0 | |
11/12/2013 |
7.57
|
2,700 | 7.33 | 7.57 | 7.33 | 0 | 2,500 | -0.0 | |
10/12/2013 |
7.33
|
7,350 | 7.57 | 7.67 | 7.33 | 0 | 3,000 | -0.0 | |
09/12/2013 |
7.57
|
15,410 | 7.57 | 7.57 | 7.33 | 0 | 4,500 | -0.1 | |
06/12/2013 |
7.57
|
10,480 | 7.57 | 7.67 | 7.52 | 0 | 0 | 0 | |
05/12/2013 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/12/2013 |
7.57
|
60 | 7.38 | 7.62 | 7.33 | 0 | 0 | 0 | |
03/12/2013 |
7.38
|
3,310 | 7.67 | 7.67 | 7.38 | 0 | 3,000 | -0.0 | |
02/12/2013 |
7.67
|
250 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
29/11/2013 |
7.67
|
6,180 | 7.57 | 7.67 | 7.43 | 0 | 2,500 | -0.0 | |
28/11/2013 |
7.57
|
2,230 | 7.57 | 7.72 | 7.57 | 0 | 0 | 0 | |
27/11/2013 |
7.57
|
4,020 | 7.57 | 7.77 | 7.52 | 0 | 0 | 0 | |
26/11/2013 |
7.57
|
1,970 | 7.91 | 7.91 | 7.57 | 0 | 0 | 0 | |
25/11/2013 |
7.91
|
100 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 | |
22/11/2013 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |