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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.79
|
7,900 | 7.46 | 7.86 | 7.72 | 2,000 | 3,600 | -0.0 | |
24/04/2014 |
7.46
|
11,600 | 7.72 | 7.72 | 7.46 | 0 | 0 | 0 | |
23/04/2014 |
7.72
|
9,700 | 7.72 | 7.72 | 7.52 | 3,000 | 0 | 0.0 | |
22/04/2014 |
7.72
|
19,100 | 7.46 | 7.79 | 7.39 | 7,500 | 5,800 | 0.0 | |
21/04/2014 |
7.46
|
34,700 | 7.79 | 7.86 | 7.46 | 7,500 | 0 | 0.1 | |
18/04/2014 |
7.79
|
4,300 | 8.26 | 8.26 | 7.79 | 0 | 0 | 0 | |
17/04/2014 |
8.26
|
23,500 | 7.79 | 8.26 | 7.86 | 10,000 | 0 | 0.1 | |
16/04/2014 |
7.79
|
43,800 | 7.93 | 8.06 | 7.66 | 0 | 0 | 0 | |
15/04/2014 |
7.93
|
33,800 | 8.33 | 8.33 | 7.93 | 0 | 0 | 0 | |
14/04/2014 |
8.33
|
38,100 | 8.40 | 8.40 | 8.19 | 5,000 | 0 | 0.1 | |
11/04/2014 |
8.40
|
13,800 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 | |
10/04/2014 |
8.40
|
39,900 | 8.26 | 8.40 | 8.19 | 2,000 | 0 | 0.0 | |
08/04/2014 |
8.26
|
20,000 | 8.19 | 8.46 | 8.19 | 0 | 0 | 0 | |
07/04/2014 |
8.19
|
16,600 | 8.33 | 8.33 | 8.06 | 1,000 | 0 | 0.0 | |
04/04/2014 |
8.33
|
5,400 | 8.53 | 8.53 | 8.26 | 2,000 | 0 | 0.0 | |
03/04/2014 |
8.53
|
38,900 | 8.19 | 8.60 | 8.33 | 0 | 0 | 0 | |
02/04/2014 |
8.19
|
58,000 | 8.53 | 8.53 | 8.13 | 3,000 | 0 | 0.0 | |
01/04/2014 |
8.53
|
28,100 | 8.53 | 8.66 | 8.19 | 0 | 0 | 0 | |
31/03/2014 |
8.53
|
39,700 | 8.80 | 8.80 | 8.53 | 0 | 0 | 0 | |
28/03/2014 |
8.80
|
72,100 | 8.80 | 8.93 | 8.73 | 20,000 | 0 | 0.3 | |
27/03/2014 |
8.80
|
70,600 | 9.07 | 9.07 | 8.73 | 0 | 0 | 0 | |
26/03/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/03/2014 |
9.07
|
143,500 | 9.47 | 9.60 | 9.00 | 0 | 0 | 0 | |
25/03/2014 |
9.47
|
153,800 | 9.47 | 9.71 | 9.41 | 0 | 0 | 0 | |
24/03/2014 |
9.47
|
131,300 | 9.59 | 9.59 | 9.41 | 0 | 0 | 0 | |
21/03/2014 |
9.59
|
181,400 | 9.35 | 9.59 | 9.47 | 0 | 1,000 | -0.0 | |
20/03/2014 |
9.35
|
194,600 | 9.53 | 9.53 | 9.23 | 0 | 0 | 0 | |
19/03/2014 |
9.53
|
146,400 | 9.71 | 9.71 | 9.47 | 0 | 3,900 | -0.1 | |
18/03/2014 |
9.71
|
270,600 | 9.29 | 10.08 | 9.41 | 0 | 0 | 0 | |
17/03/2014 |
9.29
|
177,300 | 9.11 | 9.29 | 8.98 | 0 | 0 | 0 | |
14/03/2014 |
9.11
|
122,600 | 9.11 | 9.29 | 9.05 | 0 | 0 | 0 | |
13/03/2014 |
9.11
|
78,700 | 9.05 | 9.17 | 8.92 | 0 | 0 | 0 | |
12/03/2014 |
9.05
|
119,500 | 9.41 | 9.41 | 8.98 | 0 | 0 | 0 | |
11/03/2014 |
9.41
|
224,600 | 9.41 | 9.53 | 9.11 | 0 | 0 | 0 | |
10/03/2014 |
9.41
|
289,600 | 9.47 | 9.71 | 9.05 | 0 | 0 | 0 | |
07/03/2014 |
9.47
|
266,900 | 9.17 | 10.02 | 9.23 | 0 | 2,700 | -0.0 | |
06/03/2014 |
9.17
|
557,100 | 8.38 | 9.17 | 8.38 | 0 | 0 | 0 | |
05/03/2014 |
8.38
|
180,000 | 8.26 | 8.44 | 8.20 | 0 | 0 | 0 | |
04/03/2014 |
8.26
|
81,500 | 8.26 | 8.26 | 8.13 | 2,000 | 0 | 0.0 | |
03/03/2014 |
8.26
|
55,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
28/02/2014 |
8.50
|
68,700 | 8.50 | 8.50 | 8.32 | 300 | 0 | 0.0 | |
27/02/2014 |
8.50
|
129,500 | 8.68 | 8.68 | 8.50 | 2,800 | 0 | 0.0 | |
26/02/2014 |
8.68
|
118,700 | 8.92 | 9.05 | 8.62 | 0 | 2,000 | -0.0 | |
25/02/2014 |
8.92
|
97,500 | 8.68 | 9.11 | 8.74 | 0 | 2,800 | -0.0 | |
24/02/2014 |
8.68
|
166,600 | 7.89 | 8.68 | 8.01 | 20,000 | 4,000 | 0.2 | |
21/02/2014 |
7.89
|
21,700 | 7.89 | 7.89 | 7.59 | 2,200 | 0 | 0.0 | |
20/02/2014 |
7.89
|
22,500 | 8.20 | 8.44 | 7.47 | 0 | 0 | 0 | |
19/02/2014 |
8.20
|
21,200 | 7.95 | 8.20 | 7.89 | 0 | 0 | 0 | |
18/02/2014 |
7.95
|
65,000 | 7.65 | 7.95 | 7.77 | 0 | 0 | 0 | |
17/02/2014 |
7.65
|
34,000 | 7.59 | 7.89 | 7.59 | 2,000 | 0 | 0.0 | |
14/02/2014 |
7.59
|
29,300 | 7.41 | 7.89 | 7.53 | 0 | 0 | 0 | |
13/02/2014 |
7.41
|
14,600 | 7.41 | 7.95 | 7.28 | 0 | 0 | 0 | |
12/02/2014 |
7.41
|
11,200 | 7.22 | 7.41 | 7.22 | 1,000 | 0 | 0.0 | |
11/02/2014 |
7.22
|
16,600 | 7.16 | 7.28 | 7.22 | 2,000 | 0 | 0.0 | |
10/02/2014 |
7.16
|
500 | 7.28 | 7.28 | 6.98 | 0 | 300 | -0.0 | |
07/02/2014 |
7.28
|
5,600 | 7.10 | 7.28 | 7.16 | 0 | 0 | 0 | |
06/02/2014 |
7.10
|
1,000 | 6.98 | 7.10 | 7.04 | 0 | 0 | 0 | |
27/01/2014 |
6.98
|
1,700 | 7.04 | 7.04 | 6.98 | 0 | 0 | 0 | |
24/01/2014 |
7.04
|
5,000 | 6.98 | 7.04 | 6.98 | 0 | 0 | 0 | |
23/01/2014 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
22/01/2014 |
6.98
|
14,500 | 7.04 | 7.04 | 6.98 | 0 | 0 | 0 | |
21/01/2014 |
7.04
|
4,200 | 6.92 | 7.10 | 7.04 | 0 | 0 | 0 | |
20/01/2014 |
6.92
|
7,100 | 6.98 | 6.98 | 6.92 | 0 | 0 | 0 | |
17/01/2014 |
6.98
|
6,400 | 7.22 | 7.22 | 6.98 | 0 | 0 | 0 | |
16/01/2014 |
7.22
|
7,100 | 7.04 | 7.22 | 7.04 | 5,000 | 0 | 0.1 | |
15/01/2014 |
7.04
|
9,000 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 | |
14/01/2014 |
7.16
|
200 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 | |
13/01/2014 |
7.22
|
3,400 | 7.10 | 7.22 | 7.10 | 0 | 0 | 0 | |
10/01/2014 |
7.10
|
8,800 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 | |
09/01/2014 |
7.10
|
9,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
08/01/2014 |
7.10
|
10,800 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 | |
07/01/2014 |
6.92
|
13,700 | 7.16 | 7.16 | 6.92 | 0 | 0 | 0 | |
06/01/2014 |
7.16
|
9,000 | 7.04 | 7.16 | 7.04 | 0 | 0 | 0 | |
03/01/2014 |
7.04
|
12,500 | 6.92 | 7.10 | 6.92 | 1,400 | 0 | 0.0 | |
02/01/2014 |
6.92
|
17,400 | 6.86 | 6.98 | 6.86 | 0 | 0 | 0 | |
31/12/2013 |
6.86
|
9,300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
30/12/2013 |
6.86
|
19,900 | 6.80 | 6.92 | 6.86 | 0 | 0 | 0 | |
27/12/2013 |
6.80
|
12,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/12/2013 |
6.80
|
2,200 | 6.80 | 6.92 | 6.80 | 0 | 0 | 0 | |
25/12/2013 |
6.80
|
6,100 | 6.80 | 6.92 | 6.80 | 0 | 0 | 0 | |
24/12/2013 |
6.80
|
11,100 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 | |
23/12/2013 |
6.98
|
5,200 | 6.80 | 7.10 | 6.92 | 0 | 0 | 0 | |
20/12/2013 |
6.80
|
13,300 | 6.86 | 6.92 | 6.80 | 0 | 0 | 0 | |
19/12/2013 |
6.86
|
10,700 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 | |
18/12/2013 |
6.86
|
9,900 | 6.86 | 6.92 | 6.68 | 0 | 0 | 0 | |
17/12/2013 |
6.86
|
22,900 | 6.92 | 6.92 | 6.74 | 0 | 0 | 0 | |
16/12/2013 |
6.92
|
1,200 | 6.74 | 6.92 | 6.74 | 0 | 0 | 0 | |
13/12/2013 |
6.74
|
22,500 | 6.80 | 6.80 | 6.74 | 0 | 0 | 0 | |
12/12/2013 |
6.80
|
18,000 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 | |
11/12/2013 |
6.80
|
19,600 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 | |
10/12/2013 |
6.86
|
18,500 | 6.74 | 6.92 | 6.80 | 0 | 0 | 0 | |
09/12/2013 |
6.74
|
104,300 | 6.74 | 7.10 | 6.62 | 0 | 0 | 0 | |
06/12/2013 |
6.74
|
25,500 | 6.92 | 6.92 | 6.68 | 0 | 0 | 0 | |
05/12/2013 |
6.92
|
6,100 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 | |
04/12/2013 |
6.80
|
22,400 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 | |
03/12/2013 |
6.98
|
61,100 | 6.62 | 6.98 | 6.80 | 0 | 0 | 0 | |
02/12/2013 |
6.62
|
63,400 | 6.62 | 6.68 | 6.62 | 0 | 0 | 0 | |
29/11/2013 |
6.62
|
45,600 | 6.68 | 6.74 | 6.62 | 0 | 0 | 0 | |
28/11/2013 |
6.68
|
24,500 | 6.62 | 7.04 | 6.62 | 0 | 0 | 0 | |
27/11/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/11/2013 |
6.62
|
16,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |