Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
6.97
|
3,490 | 6.84 | 6.97 | 6.48 | 0 | 0 | 0 | |
22/04/2014 |
6.84
|
8,020 | 6.84 | 7.21 | 6.84 | 0 | 10 | -0.0 | |
21/04/2014 |
6.84
|
2,210 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 | |
18/04/2014 |
7.34
|
10 | 6.93 | 7.34 | 7.34 | 0 | 10 | -0.0 | |
17/04/2014 |
6.93
|
10 | 7.38 | 7.38 | 6.93 | 0 | 0 | 0 | |
16/04/2014 |
7.38
|
10 | 6.97 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/04/2014 |
6.97
|
550 | 7.34 | 7.34 | 6.97 | 0 | 0 | 0 | |
14/04/2014 |
7.34
|
200 | 7.17 | 7.54 | 7.25 | 0 | 10 | -0.0 | |
11/04/2014 |
7.17
|
30 | 7.05 | 7.17 | 6.89 | 0 | 0 | 0 | |
10/04/2014 |
7.05
|
970 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 | |
08/04/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/04/2014 |
7.34
|
50 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
04/04/2014 |
7.34
|
3,320 | 7.38 | 7.38 | 7.34 | 1,320 | 0 | 0.0 | |
03/04/2014 |
7.38
|
10 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
02/04/2014 |
7.38
|
1,700 | 7.54 | 7.54 | 7.17 | 0 | 0 | 0 | |
01/04/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
31/03/2014 |
7.54
|
20 | 7.17 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/03/2014 |
7.17
|
1,370 | 7.38 | 7.38 | 7.17 | 10 | 0 | 0.0 | |
27/03/2014 |
7.38
|
550 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 | |
26/03/2014 |
7.66
|
10 | 7.50 | 7.66 | 7.66 | 0 | 0 | 0 | |
25/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/03/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/03/2014 |
7.50
|
2,740 | 7.25 | 7.58 | 7.46 | 0 | 290 | -0.0 | |
21/03/2014 |
7.25
|
16,530 | 7.06 | 7.53 | 7.10 | 0 | 7,610 | -0.1 | |
20/03/2014 |
7.06
|
4,240 | 7.25 | 7.45 | 7.06 | 0 | 10 | -0.0 | |
19/03/2014 |
7.25
|
720 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 | |
18/03/2014 |
7.25
|
1,350 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 | |
17/03/2014 |
7.25
|
10 | 7.25 | 7.25 | 7.25 | 0 | 10 | -0.0 | |
14/03/2014 |
7.25
|
2,030 | 7.25 | 7.41 | 7.06 | 0 | 0 | 0 | |
13/03/2014 |
7.25
|
2,680 | 7.41 | 7.92 | 7.06 | 0 | 1,660 | -0.0 | |
12/03/2014 |
7.41
|
30 | 7.18 | 7.45 | 6.90 | 0 | 10 | -0.0 | |
11/03/2014 |
7.18
|
640 | 7.18 | 7.18 | 6.90 | 0 | 620 | -0.0 | |
10/03/2014 |
7.18
|
6,500 | 7.25 | 7.25 | 7.18 | 6,000 | 0 | 0.1 | |
07/03/2014 |
7.25
|
1,960 | 7.49 | 7.49 | 7.25 | 600 | 980 | -0.0 | |
06/03/2014 |
7.49
|
30 | 7.25 | 7.72 | 7.49 | 0 | 0 | 0 | |
05/03/2014 |
7.25
|
2,120 | 7.37 | 7.88 | 6.90 | 0 | 30 | -0.0 | |
04/03/2014 |
7.37
|
10 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
03/03/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
28/02/2014 |
7.37
|
5,570 | 7.61 | 7.61 | 7.37 | 520 | 0 | 0.0 | |
27/02/2014 |
7.61
|
30 | 7.14 | 7.61 | 7.14 | 0 | 0 | 0 | |
26/02/2014 |
7.14
|
13,500 | 7.14 | 7.22 | 6.98 | 10,000 | 0 | 0.2 | |
25/02/2014 |
7.14
|
30 | 6.78 | 7.14 | 7.14 | 0 | 0 | 0 | |
24/02/2014 |
6.78
|
7,000 | 7.06 | 7.25 | 6.78 | 0 | 10 | -0.0 | |
21/02/2014 |
7.06
|
10,120 | 6.86 | 7.06 | 6.86 | 10,000 | 0 | 0.2 | |
20/02/2014 |
6.86
|
3,140 | 7.29 | 7.45 | 6.86 | 0 | 0 | 0 | |
19/02/2014 |
7.29
|
10,980 | 6.86 | 7.29 | 7.02 | 0 | 0 | 0 | |
18/02/2014 |
6.86
|
6,000 | 6.86 | 6.86 | 6.86 | 500 | 6,000 | -0.1 | |
17/02/2014 |
6.86
|
5,150 | 6.94 | 6.94 | 6.78 | 0 | 5,000 | -0.1 | |
14/02/2014 |
6.94
|
2,010 | 6.86 | 6.94 | 6.90 | 0 | 1,610 | -0.0 | |
13/02/2014 |
6.86
|
1,200 | 6.51 | 6.86 | 6.86 | 0 | 1,200 | -0.0 | |
12/02/2014 |
6.51
|
1,060 | 6.90 | 6.98 | 6.51 | 0 | 800 | -0.0 | |
11/02/2014 |
6.90
|
133,100 | 6.86 | 7.25 | 6.39 | 0 | 70,390 | -1.3 | |
10/02/2014 |
6.86
|
5,500 | 6.90 | 6.90 | 6.86 | 0 | 3,500 | -0.1 | |
07/02/2014 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
06/02/2014 |
6.90
|
6,600 | 6.90 | 6.90 | 6.90 | 0 | 6,600 | -0.1 | |
27/01/2014 |
6.90
|
17,000 | 6.86 | 6.90 | 6.86 | 0 | 16,010 | -0.3 | |
24/01/2014 |
6.86
|
21,990 | 6.82 | 6.90 | 6.86 | 0 | 21,990 | -0.4 | |
23/01/2014 |
6.82
|
200 | 6.67 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/01/2014 |
6.67
|
1,420 | 6.67 | 6.67 | 6.55 | 670 | 0 | 0.0 | |
21/01/2014 |
6.67
|
6,250 | 6.82 | 6.82 | 6.67 | 4,800 | 0 | 0.1 | |
20/01/2014 |
6.82
|
13,600 | 6.82 | 6.82 | 6.67 | 7,890 | 0 | 0.1 | |
17/01/2014 |
6.82
|
1,100 | 6.82 | 6.82 | 6.63 | 500 | 0 | 0.0 | |
16/01/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/01/2014 |
6.82
|
600 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 | |
14/01/2014 |
7.06
|
21,700 | 6.67 | 7.06 | 6.47 | 4,200 | 19,690 | -0.3 | |
13/01/2014 |
6.67
|
10,740 | 7.06 | 7.06 | 6.67 | 6,000 | 7,500 | -0.0 | |
10/01/2014 |
7.06
|
1,010 | 7.06 | 7.06 | 7.06 | 1,000 | 1,000 | 0 | |
09/01/2014 |
7.06
|
710 | 7.25 | 7.25 | 6.90 | 0 | 0 | 0 | |
08/01/2014 |
7.25
|
1,810 | 7.25 | 7.25 | 6.90 | 0 | 0 | 0 | |
07/01/2014 |
7.25
|
110 | 7.29 | 7.29 | 6.78 | 0 | 0 | 0 | |
06/01/2014 |
7.29
|
35,110 | 7.25 | 7.37 | 7.29 | 33,100 | 34,990 | -0.0 | |
03/01/2014 |
7.25
|
39,240 | 7.18 | 7.25 | 7.18 | 33,650 | 25,700 | 0.1 | |
02/01/2014 |
7.18
|
7,760 | 6.86 | 7.18 | 6.86 | 2,090 | 0 | 0.0 | |
31/12/2013 |
6.86
|
11,020 | 6.67 | 6.98 | 6.27 | 10,910 | 0 | 0.2 | |
30/12/2013 |
6.67
|
3,210 | 7.06 | 7.06 | 6.59 | 0 | 0 | 0 | |
27/12/2013 |
7.06
|
5,950 | 7.02 | 7.06 | 6.67 | 1,600 | 1,000 | 0.0 | |
26/12/2013 |
7.02
|
100 | 7.02 | 7.02 | 6.55 | 0 | 0 | 0 | |
25/12/2013 |
7.02
|
3,060 | 7.02 | 7.02 | 6.67 | 500 | 550 | -0.0 | |
24/12/2013 |
7.02
|
9,870 | 7.02 | 7.06 | 6.59 | 0 | 6,000 | -0.1 | |
23/12/2013 |
7.02
|
9,070 | 6.74 | 7.02 | 6.71 | 4,000 | 3,060 | 0.0 | |
20/12/2013 |
6.74
|
1,010 | 6.90 | 7.06 | 6.74 | 0 | 0 | 0 | |
19/12/2013 |
6.90
|
4,290 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 | |
18/12/2013 |
7.06
|
230 | 6.71 | 7.06 | 6.86 | 0 | 0 | 0 | |
17/12/2013 |
6.71
|
2,970 | 6.86 | 6.90 | 6.67 | 0 | 0 | 0 | |
16/12/2013 |
6.86
|
80 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/12/2013 |
6.86
|
1,840 | 7.18 | 7.18 | 6.86 | 0 | 0 | 0 | |
12/12/2013 |
7.18
|
40 | 7.06 | 7.18 | 6.90 | 0 | 0 | 0 | |
11/12/2013 |
7.06
|
10,320 | 7.06 | 7.10 | 7.06 | 10,280 | 0 | 0.2 | |
10/12/2013 |
7.06
|
190 | 7.53 | 7.53 | 7.02 | 0 | 0 | 0 | |
09/12/2013 |
7.53
|
190 | 7.25 | 7.61 | 7.14 | 10 | 0 | 0.0 | |
06/12/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/12/2013 |
7.25
|
1,020 | 7.25 | 7.25 | 6.78 | 0 | 10 | -0.0 | |
04/12/2013 |
7.25
|
43,390 | 7.06 | 7.53 | 6.59 | 0 | 15,730 | -0.3 | |
03/12/2013 |
7.06
|
2,960 | 7.25 | 7.25 | 6.98 | 0 | 2,000 | -0.0 | |
02/12/2013 |
7.25
|
74,400 | 7.25 | 7.29 | 6.94 | 0 | 71,000 | -1.3 | |
29/11/2013 |
7.25
|
53,820 | 7.25 | 7.29 | 7.06 | 0 | 52,260 | -1.0 | |
28/11/2013 |
7.25
|
8,100 | 7.45 | 7.45 | 7.02 | 0 | 0 | 0 | |
27/11/2013 |
7.45
|
100 | 7.25 | 7.65 | 6.94 | 0 | 0 | 0 | |
26/11/2013 |
7.25
|
9,960 | 7.25 | 7.25 | 6.86 | 0 | 9,500 | -0.2 | |
25/11/2013 |
7.25
|
3,910 | 7.25 | 7.25 | 7.25 | 0 | 3,590 | -0.1 | |
22/11/2013 |
7.25
|
200 | 7.57 | 7.57 | 7.25 | 0 | 0 | 0 |