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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.04
|
1,000 | 6.96 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/04/2014 |
6.96
|
5,600 | 7.00 | 7.00 | 6.91 | 3,000 | 0 | 0.0 | |
23/04/2014 |
7.00
|
1,500 | 7.09 | 7.09 | 6.91 | 1,500 | 0 | 0.0 | |
22/04/2014 |
7.09
|
9,600 | 7.09 | 7.09 | 6.91 | 7,600 | 0 | 0.1 | |
21/04/2014 |
7.09
|
9,400 | 7.30 | 7.30 | 7.09 | 7,500 | 0 | 0.1 | |
18/04/2014 |
7.30
|
11,100 | 7.30 | 7.30 | 7.13 | 9,500 | 0 | 0.2 | |
17/04/2014 |
7.30
|
10,300 | 7.13 | 7.30 | 7.13 | 7,500 | 0 | 0.1 | |
16/04/2014 |
7.13
|
12,900 | 7.39 | 7.39 | 7.13 | 8,300 | 0 | 0.1 | |
15/04/2014 |
7.39
|
8,500 | 7.39 | 7.39 | 7.34 | 7,700 | 100 | 0.1 | |
14/04/2014 |
7.39
|
5,100 | 7.43 | 7.43 | 7.34 | 2,100 | 0 | 0.0 | |
11/04/2014 |
7.43
|
14,400 | 7.43 | 7.43 | 7.34 | 13,100 | 0 | 0.2 | |
10/04/2014 |
7.43
|
8,000 | 7.47 | 7.47 | 7.43 | 2,000 | 0 | 0.0 | |
08/04/2014 |
7.47
|
1,320 | 7.65 | 7.65 | 7.34 | 0 | 0 | 0 | |
07/04/2014 |
7.65
|
1,100 | 7.47 | 7.65 | 7.30 | 900 | 0 | 0.0 | |
04/04/2014 |
7.47
|
11,900 | 7.47 | 7.47 | 7.26 | 7,600 | 0 | 0.1 | |
03/04/2014 |
7.47
|
300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
02/04/2014 |
7.47
|
18,700 | 7.47 | 7.47 | 7.34 | 7,200 | 0 | 0.1 | |
01/04/2014 |
7.47
|
10,700 | 7.52 | 7.52 | 7.43 | 7,200 | 0 | 0.1 | |
31/03/2014 |
7.52
|
3,500 | 7.56 | 7.56 | 7.47 | 1,400 | 0 | 0.0 | |
28/03/2014 |
7.56
|
9,400 | 7.52 | 7.56 | 7.52 | 0 | 0 | 0 | |
27/03/2014 |
7.52
|
26,100 | 7.52 | 7.56 | 7.47 | 0 | 0 | 0 | |
26/03/2014 |
7.52
|
24,500 | 7.47 | 7.56 | 7.43 | 5,600 | 0 | 0.1 | |
25/03/2014 |
7.47
|
29,920 | 7.52 | 7.65 | 7.43 | 5,000 | 0 | 0.1 | |
24/03/2014 |
7.52
|
13,200 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 | |
21/03/2014 |
7.56
|
5,700 | 7.52 | 7.60 | 7.43 | 5,100 | 0 | 0.1 | |
20/03/2014 |
7.52
|
3,300 | 7.47 | 7.52 | 7.39 | 400 | 0 | 0.0 | |
19/03/2014 |
7.47
|
9,100 | 7.39 | 7.52 | 7.43 | 300 | 0 | 0.0 | |
18/03/2014 |
7.39
|
12,800 | 7.52 | 7.73 | 7.39 | 1,700 | 0 | 0.0 | |
17/03/2014 |
7.52
|
15,800 | 7.30 | 7.65 | 7.30 | 2,500 | 0 | 0.0 | |
14/03/2014 |
7.30
|
33,500 | 7.43 | 7.47 | 7.30 | 2,900 | 0 | 0.0 | |
13/03/2014 |
7.43
|
10,800 | 7.52 | 7.56 | 7.43 | 800 | 0 | 0.0 | |
12/03/2014 |
7.52
|
25,220 | 7.56 | 7.65 | 7.52 | 1,700 | 0 | 0.0 | |
11/03/2014 |
7.56
|
21,600 | 7.52 | 7.65 | 7.56 | 5,900 | 0 | 0.1 | |
10/03/2014 |
7.52
|
15,300 | 7.47 | 7.52 | 7.43 | 0 | 0 | 0 | |
07/03/2014 |
7.47
|
21,100 | 7.47 | 7.47 | 7.43 | 0 | 0 | 0 | |
06/03/2014 |
7.47
|
14,800 | 7.43 | 7.47 | 7.43 | 100 | 0 | 0.0 | |
05/03/2014 |
7.43
|
25,900 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 | |
04/03/2014 |
7.52
|
11,400 | 7.47 | 7.56 | 7.26 | 6,200 | 0 | 0.1 | |
03/03/2014 |
7.47
|
3,600 | 7.56 | 7.56 | 7.39 | 100 | 0 | 0.0 | |
28/02/2014 |
7.56
|
29,700 | 7.39 | 7.73 | 7.39 | 400 | 0 | 0.0 | |
27/02/2014 |
7.39
|
31,600 | 7.34 | 7.60 | 7.30 | 0 | 5,000 | -0.1 | |
26/02/2014 |
7.34
|
21,300 | 7.34 | 7.39 | 7.30 | 500 | 5,000 | -0.1 | |
25/02/2014 |
7.34
|
25,700 | 7.34 | 7.34 | 7.26 | 100 | 0 | 0.0 | |
24/02/2014 |
7.34
|
11,700 | 7.26 | 7.34 | 7.22 | 2,100 | 0 | 0.0 | |
21/02/2014 |
7.26
|
4,700 | 7.34 | 7.34 | 7.22 | 2,000 | 400 | 0.0 | |
20/02/2014 |
7.34
|
46,400 | 7.43 | 7.47 | 7.30 | 100 | 5,000 | -0.1 | |
19/02/2014 |
7.43
|
31,200 | 7.34 | 7.47 | 7.34 | 0 | 3,400 | -0.1 | |
18/02/2014 |
7.34
|
38,900 | 7.30 | 7.34 | 7.26 | 100 | 0 | 0.0 | |
17/02/2014 |
7.30
|
10,400 | 7.30 | 7.34 | 7.26 | 0 | 0 | 0 | |
14/02/2014 |
7.30
|
29,100 | 7.43 | 7.43 | 7.30 | 100 | 3,000 | -0.0 | |
13/02/2014 |
7.43
|
25,500 | 7.39 | 7.47 | 7.30 | 1,100 | 0 | 0.0 | |
12/02/2014 |
7.39
|
44,100 | 7.22 | 7.43 | 7.22 | 300 | 1,000 | -0.0 | |
11/02/2014 |
7.22
|
23,400 | 7.47 | 7.78 | 7.22 | 2,100 | 100 | 0.0 | |
10/02/2014 |
7.47
|
2,900 | 7.26 | 7.52 | 7.34 | 400 | 0 | 0.0 | |
07/02/2014 |
7.26
|
10,400 | 7.26 | 7.56 | 7.26 | 700 | 5,000 | -0.1 | |
06/02/2014 |
7.26
|
6,200 | 7.26 | 7.65 | 7.26 | 2,300 | 5,000 | -0.0 | |
27/01/2014 |
7.26
|
16,600 | 7.26 | 7.26 | 7.26 | 7,900 | 0 | 0.1 | |
24/01/2014 |
7.26
|
39,200 | 7.39 | 7.39 | 7.26 | 1,500 | 1,500 | -0.0 | |
23/01/2014 |
7.39
|
20,100 | 7.26 | 7.39 | 7.26 | 4,000 | 0 | 0.1 | |
22/01/2014 |
7.26
|
18,600 | 7.43 | 7.43 | 7.26 | 4,800 | 0 | 0.1 | |
21/01/2014 |
7.43
|
9,000 | 7.34 | 7.47 | 7.39 | 200 | 0 | 0.0 | |
20/01/2014 |
7.34
|
11,300 | 7.39 | 7.39 | 7.34 | 4,800 | 0 | 0.1 | |
17/01/2014 |
7.39
|
13,100 | 7.43 | 7.43 | 7.39 | 0 | 0 | 0 | |
16/01/2014 |
7.43
|
31,800 | 7.39 | 7.56 | 7.30 | 14,300 | 0 | 0.2 | |
15/01/2014 |
7.39
|
15,900 | 7.43 | 7.52 | 7.39 | 600 | 0 | 0.0 | |
14/01/2014 |
7.43
|
21,600 | 7.34 | 7.43 | 7.34 | 3,700 | 0 | 0.1 | |
13/01/2014 |
7.34
|
11,800 | 7.52 | 7.65 | 7.34 | 4,000 | 0 | 0.1 | |
10/01/2014 |
7.52
|
8,900 | 7.56 | 7.73 | 7.43 | 2,400 | 0 | 0.0 | |
09/01/2014 |
7.56
|
17,900 | 7.39 | 7.56 | 7.39 | 2,800 | 0 | 0.0 | |
08/01/2014 |
7.39
|
16,600 | 7.39 | 7.65 | 7.30 | 300 | 0 | 0.0 | |
07/01/2014 |
7.39
|
16,200 | 7.34 | 7.73 | 7.34 | 6,000 | 0 | 0.1 | |
06/01/2014 |
7.34
|
13,800 | 7.34 | 7.34 | 7.17 | 4,000 | 0 | 0.1 | |
03/01/2014 |
7.34
|
7,600 | 7.34 | 7.39 | 7.26 | 900 | 0 | 0.0 | |
02/01/2014 |
7.34
|
1,200 | 7.43 | 7.43 | 7.34 | 1,100 | 0 | 0.0 | |
31/12/2013: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
31/12/2013 |
7.43
|
7,200 | 7.43 | 7.43 | 7.39 | 400 | 0 | 0.0 | |
30/12/2013 |
7.43
|
17,600 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 | |
27/12/2013 |
7.47
|
46,600 | 7.55 | 7.55 | 7.35 | 4,800 | 100 | 0.1 | |
26/12/2013 |
7.55
|
292,400 | 7.55 | 7.63 | 7.51 | 10,400 | 0 | 0.2 | |
25/12/2013 |
7.55
|
60,828 | 7.47 | 7.59 | 7.47 | 26,000 | 0 | 0.5 | |
24/12/2013 |
7.47
|
46,200 | 7.43 | 7.47 | 7.27 | 13,800 | 0 | 0.3 | |
23/12/2013 |
7.43
|
40,300 | 7.23 | 7.43 | 7.23 | 29,500 | 0 | 0.5 | |
20/12/2013 |
7.23
|
5,900 | 7.35 | 7.35 | 7.23 | 0 | 0 | 0 | |
19/12/2013 |
7.35
|
41,240 | 7.23 | 7.35 | 7.23 | 0 | 0 | 0 | |
18/12/2013 |
7.23
|
24,100 | 7.27 | 7.27 | 7.23 | 0 | 0 | 0 | |
17/12/2013 |
7.27
|
17,500 | 7.19 | 7.27 | 7.23 | 2,000 | 0 | 0.0 | |
16/12/2013 |
7.19
|
34,900 | 7.19 | 7.27 | 7.19 | 10,700 | 0 | 0.2 | |
13/12/2013 |
7.19
|
16,500 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 | |
12/12/2013 |
7.19
|
13,800 | 7.03 | 7.19 | 6.99 | 0 | 0 | 0 | |
11/12/2013 |
7.03
|
45,400 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 | |
10/12/2013 |
7.19
|
3,600 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 | |
09/12/2013 |
7.19
|
31,300 | 7.27 | 7.27 | 7.15 | 0 | 100 | -0.0 | |
06/12/2013 |
7.27
|
51,100 | 7.19 | 7.31 | 7.11 | 0 | 0 | 0 | |
05/12/2013 |
7.19
|
54,900 | 7.19 | 7.27 | 7.03 | 0 | 0 | 0 | |
04/12/2013 |
7.19
|
43,600 | 6.87 | 7.23 | 6.95 | 2,000 | 0 | 0.0 | |
03/12/2013 |
6.87
|
7,500 | 6.91 | 6.99 | 6.83 | 3,000 | 0 | 0.1 | |
02/12/2013 |
6.91
|
5,500 | 6.91 | 6.91 | 6.79 | 0 | 0 | 0 | |
29/11/2013 |
6.91
|
15,600 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
28/11/2013 |
6.95
|
12,500 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 | |
27/11/2013 |
6.79
|
8,600 | 6.79 | 6.79 | 6.58 | 2,000 | 0 | 0.0 | |
26/11/2013 |
6.79
|
4,700 | 6.83 | 6.87 | 6.58 | 0 | 0 | 0 |