| 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) |
|
| 23/06/2014 |
7.14
|
34,960 | 7.12 | 7.14 | 7.08 | 22,490 | 0 | 0.9 | |
| 20/06/2014 |
7.12
|
5,330 | 7.14 | 7.16 | 7.10 | 4,310 | 0 | 0.2 | |
| 19/06/2014 |
7.14
|
26,960 | 7.12 | 7.14 | 7.10 | 20,500 | 0 | 0.8 | |
| 18/06/2014 |
7.12
|
16,630 | 7.16 | 7.16 | 7.12 | 6,640 | 0 | 0.3 | |
| 17/06/2014 |
7.16
|
8,450 | 7.21 | 7.21 | 7.12 | 7,500 | 2,000 | 0.2 | |
| 16/06/2014 |
7.21
|
12,360 | 7.19 | 7.21 | 7.19 | 7,000 | 0 | 0.3 | |
| 13/06/2014 |
7.19
|
4,560 | 7.19 | 7.25 | 7.19 | 100 | 1,200 | -0.0 | |
| 12/06/2014 |
7.19
|
11,680 | 7.12 | 7.19 | 7.14 | 11,480 | 0 | 0.5 | |
| 11/06/2014 |
7.12
|
2,500 | 7.12 | 7.14 | 7.12 | 1,530 | 1,000 | 0.0 | |
| 10/06/2014 |
7.12
|
12,310 | 7.19 | 7.19 | 7.12 | 10,300 | 1,600 | 0.3 | |
| 09/06/2014 |
7.19
|
5,130 | 7.19 | 7.26 | 7.19 | 2,600 | 150 | 0.1 | |
| 06/06/2014 |
7.19
|
3,530 | 7.23 | 7.23 | 7.19 | 3,400 | 0 | 0.1 | |
| 05/06/2014 |
7.23
|
3,630 | 7.21 | 7.23 | 7.19 | 2,600 | 0 | 0.1 | |
| 04/06/2014 |
7.21
|
4,550 | 7.28 | 7.28 | 7.21 | 2,600 | 0 | 0.1 | |
| 03/06/2014 |
7.28
|
11,270 | 7.28 | 7.28 | 7.25 | 10,000 | 0 | 0.4 | |
| 02/06/2014 |
7.28
|
9,750 | 7.28 | 7.32 | 7.23 | 7,600 | 0 | 0.3 | |
| 30/05/2014 |
7.28
|
12,270 | 7.41 | 7.41 | 7.28 | 7,500 | 0 | 0.3 | |
| 29/05/2014 |
7.41
|
3,100 | 7.37 | 7.41 | 7.37 | 3,000 | 0 | 0.1 | |
| 28/05/2014 |
7.37
|
30,730 | 7.28 | 7.45 | 7.28 | 16,650 | 0 | 0.7 | |
| 27/05/2014 |
7.28
|
29,250 | 7.43 | 7.54 | 7.28 | 12,600 | 0 | 0.5 | |
| 26/05/2014 |
7.43
|
39,660 | 7.36 | 7.50 | 7.28 | 35,570 | 0 | 1.4 | |
| 23/05/2014 |
7.36
|
32,860 | 7.37 | 7.37 | 7.28 | 30,810 | 0 | 1.2 | |
| 22/05/2014 |
7.37
|
29,470 | 7.37 | 7.37 | 7.28 | 2,150 | 0 | 0.1 | |
| 21/05/2014 |
7.37
|
20,200 | 7.36 | 7.37 | 7.19 | 1,300 | 0 | 0.1 | |
| 20/05/2014 |
7.36
|
19,470 | 7.25 | 7.36 | 7.19 | 1,000 | 0 | 0.0 | |
| 19/05/2014 |
7.25
|
6,320 | 7.26 | 7.37 | 7.19 | 0 | 0 | 0 | |
| 16/05/2014 |
7.26
|
24,000 | 7.19 | 7.26 | 7.16 | 3,100 | 0 | 0.1 | |
| 15/05/2014 |
7.19
|
164,510 | 7.19 | 7.19 | 7.16 | 134,140 | 0 | 5.3 | |
| 14/05/2014 |
7.19
|
92,360 | 7.10 | 7.19 | 7.08 | 35,950 | 0 | 1.4 | |
| 13/05/2014 |
7.10
|
98,960 | 7.10 | 7.14 | 7.08 | 61,760 | 0 | 2.4 | |
| 12/05/2014 |
7.10
|
125,700 | 7.30 | 7.34 | 7.01 | 92,670 | 200 | 3.6 | |
| 09/05/2014 |
7.30
|
71,430 | 7.12 | 7.30 | 7.01 | 33,960 | 0 | 1.3 | |
| 08/05/2014 |
7.12
|
226,320 | 7.65 | 7.65 | 7.12 | 49,870 | 0 | 2.0 | |
| 07/05/2014 |
7.65
|
48,600 | 7.50 | 7.65 | 7.50 | 29,670 | 0 | 1.2 | |
| 06/05/2014 |
7.50
|
91,990 | 7.72 | 7.74 | 7.46 | 69,620 | 1,530 | 2.8 | |
| 05/05/2014 |
7.72
|
229,520 | 7.68 | 7.85 | 7.68 | 170,530 | 0 | 7.3 | |
| 29/04/2014 |
7.68
|
67,800 | 7.68 | 7.68 | 7.66 | 66,450 | 0 | 2.8 | |
| 28/04/2014 |
7.68
|
47,070 | 7.68 | 7.70 | 7.68 | 44,140 | 0 | 1.9 | |
| 25/04/2014 |
7.68
|
61,610 | 7.63 | 7.68 | 7.63 | 50,910 | 0 | 2.1 | |
| 24/04/2014 |
7.63
|
121,300 | 7.46 | 7.65 | 7.45 | 51,580 | 0 | 2.1 | |
| 23/04/2014 |
7.46
|
101,750 | 7.50 | 7.54 | 7.45 | 68,350 | 0 | 2.8 | |
| 22/04/2014 |
7.50
|
138,510 | 7.39 | 7.50 | 7.37 | 117,720 | 0 | 4.8 | |
| 21/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/04/2014 |
7.39
|
235,810 | 7.12 | 7.39 | 7.16 | 172,860 | 0 | 6.9 | |
| 18/04/2014 |
7.12
|
308,380 | 7.29 | 7.29 | 7.00 | 3,480 | 0 | 0.1 | |
| 17/04/2014 |
7.29
|
73,380 | 7.36 | 7.40 | 7.26 | 0 | 0 | 0 | |
| 16/04/2014 |
7.36
|
281,880 | 7.54 | 7.54 | 7.14 | 68,040 | 0 | 2.9 | |
| 15/04/2014 |
7.54
|
306,350 | 7.71 | 7.71 | 7.54 | 97,800 | 0 | 4.3 | |
| 14/04/2014 |
7.71
|
166,610 | 7.86 | 7.86 | 7.70 | 58,020 | 0 | 2.6 | |
| 11/04/2014 |
7.86
|
46,040 | 7.84 | 7.89 | 7.78 | 23,090 | 0 | 1.0 | |
| 10/04/2014 |
7.84
|
349,820 | 7.78 | 7.94 | 7.80 | 106,030 | 85,240 | 0.9 | |
| 08/04/2014 |
7.78
|
212,370 | 7.80 | 7.82 | 7.78 | 109,290 | 50,000 | 2.6 | |
| 07/04/2014 |
7.80
|
162,820 | 7.80 | 7.84 | 7.77 | 90,710 | 32,760 | 2.6 | |
| 04/04/2014 |
7.80
|
180,900 | 7.75 | 7.82 | 7.75 | 75,100 | 0 | 3.3 | |
| 03/04/2014 |
7.75
|
124,140 | 7.71 | 7.80 | 7.71 | 26,000 | 81,100 | -2.4 | |
| 02/04/2014 |
7.71
|
333,190 | 7.70 | 7.80 | 7.66 | 95,800 | 19,610 | 3.4 | |
| 01/04/2014 |
7.70
|
424,140 | 7.71 | 7.84 | 7.66 | 132,800 | 0 | 5.8 | |
| 31/03/2014 |
7.71
|
377,330 | 7.71 | 7.80 | 7.70 | 139,800 | 0 | 6.2 | |
| 28/03/2014 |
7.71
|
659,450 | 7.93 | 7.93 | 7.70 | 21,750 | 0 | 1.0 | |
| 27/03/2014 |
7.93
|
145,620 | 8.00 | 8.00 | 7.91 | 0 | 1,000 | -0.0 | |
| 26/03/2014 |
8.00
|
608,730 | 7.82 | 8.35 | 7.78 | 2,800 | 404,190 | -18.1 | |
| 25/03/2014 |
7.82
|
2,497,800 | 7.80 | 7.89 | 7.78 | 0 | 2,460,260 | -109.9 | |
| 24/03/2014 |
7.80
|
1,142,860 | 7.80 | 7.82 | 7.78 | 63,010 | 1,124,330 | -47.2 | |
| 21/03/2014 |
7.80
|
257,820 | 7.89 | 7.98 | 7.80 | 2,700 | 244,840 | -10.9 | |
| 20/03/2014 |
7.89
|
1,096,880 | 8.03 | 8.17 | 7.87 | 78,500 | 1,063,930 | -44.8 | |
| 19/03/2014 |
8.03
|
206,540 | 8.05 | 8.17 | 7.98 | 54,700 | 202,220 | -6.7 | |
| 18/03/2014 |
8.05
|
14,650 | 8.05 | 8.07 | 8.03 | 2,700 | 3,330 | -0.0 | |
| 17/03/2014 |
8.05
|
24,230 | 8.05 | 8.07 | 8.03 | 2,700 | 23,060 | -0.9 | |
| 14/03/2014 |
8.05
|
50,840 | 8.07 | 8.07 | 8.05 | 3,150 | 48,540 | -2.1 | |
| 13/03/2014 |
8.07
|
128,700 | 8.14 | 8.15 | 8.05 | 2,900 | 118,550 | -5.3 | |
| 12/03/2014 |
8.14
|
82,170 | 8.22 | 8.22 | 8.07 | 4,430 | 71,950 | -3.1 | |
| 11/03/2014 |
8.22
|
77,880 | 8.33 | 8.33 | 8.22 | 2,600 | 69,780 | -3.2 | |
| 10/03/2014 |
8.33
|
15,900 | 8.42 | 8.42 | 8.29 | 2,600 | 5,680 | -0.1 | |
| 07/03/2014 |
8.42
|
43,600 | 8.42 | 8.94 | 8.38 | 13,650 | 39,190 | -1.2 | |
| 06/03/2014 |
8.42
|
66,360 | 8.47 | 8.47 | 8.42 | 27,100 | 66,360 | -1.9 | |
| 05/03/2014 |
8.47
|
17,550 | 8.49 | 8.49 | 8.42 | 52,600 | 66,000 | -0.6 | |
| 04/03/2014 |
8.49
|
13,740 | 8.49 | 8.54 | 8.42 | 2,500 | 9,830 | -0.4 | |
| 03/03/2014 |
8.49
|
4,990 | 8.54 | 8.59 | 8.49 | 1,000 | 1,510 | -0.0 | |
| 28/02/2014 |
8.54
|
84,770 | 8.54 | 8.59 | 8.49 | 2,500 | 69,920 | -3.3 | |
| 27/02/2014 |
8.54
|
31,110 | 8.59 | 8.59 | 8.52 | 3,000 | 26,100 | -1.1 | |
| 26/02/2014 |
8.59
|
6,750 | 8.59 | 8.59 | 8.56 | 1,590 | 1,360 | 0.0 | |
| 25/02/2014 |
8.59
|
28,200 | 8.59 | 8.68 | 8.56 | 2,600 | 24,180 | -1.1 | |
| 24/02/2014 |
8.59
|
33,110 | 8.64 | 8.66 | 8.59 | 2,500 | 30,000 | -1.4 | |
| 21/02/2014 |
8.64
|
33,440 | 8.64 | 8.68 | 8.59 | 2,800 | 20,000 | -0.8 | |
| 20/02/2014 |
8.64
|
16,230 | 8.68 | 8.77 | 8.59 | 0 | 12,330 | -0.6 | |
| 19/02/2014 |
8.68
|
27,950 | 8.59 | 8.77 | 8.50 | 0 | 10,000 | -0.5 | |
| 18/02/2014 |
8.59
|
13,080 | 8.61 | 8.61 | 8.57 | 2,500 | 7,500 | -0.2 | |
| 17/02/2014 |
8.61
|
14,100 | 8.64 | 8.64 | 8.59 | 7,700 | 10,000 | -0.1 | |
| 14/02/2014 |
8.64
|
17,320 | 8.59 | 8.68 | 8.59 | 2,220 | 10,000 | -0.4 | |
| 13/02/2014 |
8.59
|
2,660 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 12/02/2014 |
8.59
|
14,240 | 8.66 | 8.66 | 8.56 | 62,100 | 60,200 | 0.1 | |
| 11/02/2014 |
8.66
|
10,130 | 8.66 | 8.71 | 8.66 | 3,120 | 4,310 | -0.1 | |
| 10/02/2014 |
8.66
|
6,930 | 8.66 | 8.71 | 8.66 | 0 | 3,740 | -0.2 | |
| 07/02/2014 |
8.66
|
30,060 | 8.42 | 8.85 | 8.43 | 14,430 | 7,350 | 0.3 | |
| 06/02/2014 |
8.42
|
1,620 | 8.29 | 8.42 | 8.31 | 0 | 850 | -0.0 | |
| 27/01/2014 |
8.29
|
7,580 | 8.50 | 8.50 | 8.26 | 300 | 7,480 | -0.3 | |
| 24/01/2014 |
8.50
|
5,940 | 8.26 | 8.50 | 8.26 | 1,000 | 2,500 | -0.1 | |
| 23/01/2014 |
8.26
|
1,610 | 8.24 | 8.36 | 8.24 | 1,000 | 700 | 0.0 | |
| 22/01/2014 |
8.24
|
4,890 | 8.36 | 8.38 | 8.24 | 0 | 1,620 | -0.1 | |
| 21/01/2014 |
8.36
|
22,130 | 8.17 | 8.36 | 8.19 | 8,930 | 17,000 | -0.4 | |
| 20/01/2014 |
8.17
|
18,780 | 8.15 | 8.17 | 8.15 | 1,800 | 17,760 | -0.7 | |