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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2014 |
6.90
|
1,470 | 6.98 | 7.22 | 6.90 | 10 | 0 | 0.0 | |
17/04/2014 |
6.98
|
3,120 | 7.18 | 7.18 | 6.94 | 20 | 0 | 0.0 | |
16/04/2014 |
7.18
|
1,300 | 7.18 | 7.18 | 6.90 | 280 | 0 | 0.0 | |
15/04/2014 |
7.18
|
3,470 | 7.30 | 7.30 | 7.02 | 20 | 0 | 0.0 | |
14/04/2014 |
7.30
|
2,270 | 7.10 | 7.34 | 7.10 | 0 | 0 | 0 | |
11/04/2014 |
7.10
|
1,310 | 7.22 | 7.22 | 7.10 | 10 | 0 | 0.0 | |
10/04/2014 |
7.22
|
3,370 | 7.22 | 7.30 | 7.10 | 0 | 0 | 0 | |
08/04/2014 |
7.22
|
4,120 | 7.22 | 7.22 | 7.02 | 10 | 0 | 0.0 | |
07/04/2014 |
7.22
|
1,270 | 7.22 | 7.22 | 6.90 | 20 | 0 | 0.0 | |
04/04/2014 |
7.22
|
220 | 7.22 | 7.22 | 6.98 | 20 | 0 | 0.0 | |
03/04/2014 |
7.22
|
120 | 7.10 | 7.22 | 7.18 | 70 | 0 | 0.0 | |
02/04/2014 |
7.10
|
12,230 | 7.10 | 7.18 | 6.63 | 290 | 0 | 0.0 | |
01/04/2014 |
7.10
|
1,700 | 7.42 | 7.42 | 6.90 | 700 | 0 | 0.0 | |
31/03/2014 |
7.42
|
1,600 | 7.30 | 7.42 | 6.94 | 700 | 0 | 0.0 | |
28/03/2014 |
7.30
|
1,760 | 7.42 | 7.50 | 7.30 | 0 | 0 | 0 | |
27/03/2014 |
7.42
|
420 | 7.38 | 7.42 | 7.22 | 20 | 0 | 0.0 | |
26/03/2014 |
7.38
|
1,210 | 7.46 | 7.46 | 7.30 | 30 | 0 | 0.0 | |
25/03/2014 |
7.46
|
8,060 | 7.42 | 7.46 | 7.34 | 0 | 0 | 0 | |
24/03/2014 |
7.42
|
8,160 | 7.50 | 7.50 | 7.30 | 1,230 | 100 | 0.0 | |
21/03/2014 |
7.50
|
1,700 | 7.34 | 7.65 | 7.30 | 100 | 0 | 0.0 | |
20/03/2014 |
7.34
|
8,890 | 7.34 | 7.38 | 7.30 | 50 | 0 | 0.0 | |
19/03/2014 |
7.34
|
10,870 | 7.54 | 7.62 | 7.34 | 20 | 0 | 0.0 | |
18/03/2014 |
7.54
|
3,450 | 7.46 | 7.65 | 7.30 | 880 | 320 | 0.0 | |
17/03/2014 |
7.46
|
6,980 | 7.50 | 7.62 | 7.26 | 1,000 | 0 | 0.0 | |
14/03/2014 |
7.50
|
5,210 | 7.50 | 7.50 | 7.30 | 500 | 0 | 0.0 | |
13/03/2014 |
7.50
|
2,020 | 7.46 | 7.50 | 7.42 | 2,020 | 0 | 0.0 | |
12/03/2014 |
7.46
|
1,680 | 7.54 | 7.54 | 7.38 | 30 | 0 | 0.0 | |
11/03/2014 |
7.54
|
7,500 | 7.58 | 7.58 | 7.34 | 5,100 | 0 | 0.1 | |
10/03/2014 |
7.58
|
5,950 | 7.54 | 7.58 | 7.42 | 4,900 | 0 | 0.1 | |
07/03/2014 |
7.54
|
1,010 | 7.62 | 7.62 | 7.38 | 810 | 0 | 0.0 | |
06/03/2014 |
7.62
|
5,370 | 7.69 | 7.69 | 7.34 | 790 | 700 | 0.0 | |
05/03/2014 |
7.69
|
800 | 7.50 | 7.89 | 7.69 | 750 | 0 | 0.0 | |
04/03/2014 |
7.50
|
14,050 | 7.30 | 7.50 | 7.10 | 2,250 | 0 | 0.0 | |
03/03/2014 |
7.30
|
2,790 | 7.58 | 7.58 | 7.22 | 600 | 0 | 0.0 | |
28/02/2014 |
7.58
|
14,430 | 7.30 | 7.65 | 7.18 | 7,270 | 0 | 0.1 | |
27/02/2014 |
7.30
|
10,660 | 7.77 | 7.77 | 7.30 | 1,950 | 0 | 0.0 | |
26/02/2014 |
7.77
|
18,180 | 7.85 | 8.21 | 7.50 | 20 | 0 | 0.0 | |
25/02/2014 |
7.85
|
76,070 | 7.34 | 7.85 | 7.46 | 0 | 0 | 0 | |
24/02/2014 |
7.34
|
57,090 | 6.87 | 7.34 | 6.87 | 3,400 | 0 | 0.1 | |
21/02/2014 |
6.87
|
600 | 6.83 | 6.87 | 6.71 | 250 | 0 | 0.0 | |
20/02/2014 |
6.83
|
15,070 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 | |
19/02/2014 |
6.87
|
8,980 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
18/02/2014 |
6.90
|
54,280 | 6.87 | 6.90 | 6.83 | 16,350 | 0 | 0.3 | |
17/02/2014 |
6.87
|
9,850 | 6.94 | 6.94 | 6.75 | 3,000 | 0 | 0.1 | |
14/02/2014 |
6.94
|
41,480 | 6.90 | 6.94 | 6.83 | 16,980 | 0 | 0.3 | |
13/02/2014 |
6.90
|
39,660 | 6.83 | 6.90 | 6.63 | 16,220 | 0 | 0.3 | |
12/02/2014 |
6.83
|
12,780 | 6.90 | 6.90 | 6.71 | 10,000 | 0 | 0.2 | |
11/02/2014 |
6.90
|
21,380 | 6.90 | 6.90 | 6.71 | 12,480 | 100 | 0.2 | |
10/02/2014 |
6.90
|
19,100 | 6.71 | 6.94 | 6.71 | 15,600 | 0 | 0.3 | |
07/02/2014 |
6.71
|
9,810 | 6.87 | 6.94 | 6.43 | 3,210 | 0 | 0.1 | |
06/02/2014 |
6.87
|
330 | 6.71 | 7.02 | 6.31 | 20 | 0 | 0.0 | |
27/01/2014 |
6.71
|
3,030 | 6.67 | 7.02 | 6.71 | 2,960 | 0 | 0.1 | |
24/01/2014 |
6.67
|
2,000 | 6.63 | 6.87 | 6.67 | 1,000 | 0 | 0.0 | |
23/01/2014 |
6.63
|
6,510 | 6.63 | 6.87 | 6.63 | 24,900 | 0 | 0.4 | |
22/01/2014 |
6.63
|
6,860 | 6.63 | 6.90 | 6.63 | 100 | 0 | 0.0 | |
21/01/2014 |
6.63
|
14,730 | 6.55 | 6.71 | 6.51 | 500 | 0 | 0.0 | |
20/01/2014 |
6.55
|
79,300 | 6.16 | 6.55 | 6.19 | 0 | 0 | 0 | |
17/01/2014 |
6.16
|
310 | 6.16 | 6.16 | 6.04 | 300 | 0 | 0.0 | |
16/01/2014 |
6.16
|
5,660 | 5.96 | 6.16 | 6.00 | 1,050 | 0 | 0.0 | |
15/01/2014 |
5.96
|
11,810 | 6.19 | 6.19 | 5.96 | 2,000 | 0 | 0.0 | |
14/01/2014 |
6.19
|
3,400 | 6.19 | 6.19 | 6.00 | 400 | 0 | 0.0 | |
13/01/2014 |
6.19
|
1,050 | 6.23 | 6.23 | 6.00 | 50 | 0 | 0.0 | |
10/01/2014 |
6.23
|
10,650 | 6.00 | 6.35 | 5.72 | 650 | 0 | 0.0 | |
09/01/2014 |
6.00
|
17,930 | 6.12 | 6.16 | 6.00 | 7,080 | 0 | 0.1 | |
08/01/2014 |
6.12
|
17,620 | 6.12 | 6.16 | 6.12 | 12,710 | 0 | 0.2 | |
07/01/2014 |
6.12
|
18,610 | 6.19 | 6.19 | 6.12 | 12,610 | 0 | 0.2 | |
06/01/2014 |
6.19
|
720 | 6.16 | 6.19 | 6.19 | 0 | 0 | 0 | |
03/01/2014 |
6.16
|
12,270 | 6.16 | 6.19 | 6.08 | 10,290 | 0 | 0.2 | |
02/01/2014 |
6.16
|
34,450 | 6.12 | 6.16 | 6.12 | 26,210 | 0 | 0.4 | |
31/12/2013 |
6.12
|
3,970 | 6.08 | 6.16 | 5.88 | 3,520 | 0 | 0.1 | |
30/12/2013 |
6.08
|
6,780 | 6.08 | 6.08 | 5.96 | 5,700 | 0 | 0.1 | |
27/12/2013 |
6.08
|
1,550 | 6.12 | 6.23 | 6.08 | 70 | 0 | 0.0 | |
26/12/2013 |
6.12
|
10,810 | 6.08 | 6.16 | 6.04 | 4,140 | 0 | 0.1 | |
25/12/2013 |
6.08
|
54,040 | 6.00 | 6.16 | 6.00 | 15,110 | 0 | 0.2 | |
24/12/2013 |
6.00
|
13,130 | 6.04 | 6.16 | 6.00 | 10,000 | 0 | 0.2 | |
23/12/2013 |
6.04
|
37,980 | 5.80 | 6.16 | 5.80 | 34,100 | 0 | 0.5 | |
20/12/2013 |
5.80
|
10,140 | 5.80 | 5.88 | 5.76 | 5,000 | 0 | 0.1 | |
19/12/2013 |
5.80
|
5,140 | 5.80 | 5.88 | 5.80 | 950 | 0 | 0.0 | |
18/12/2013 |
5.80
|
1,790 | 5.88 | 5.92 | 5.76 | 0 | 0 | 0 | |
17/12/2013 |
5.88
|
39,540 | 5.80 | 5.92 | 5.68 | 28,330 | 0 | 0.4 | |
16/12/2013 |
5.80
|
2,740 | 5.76 | 5.92 | 5.64 | 0 | 0 | 0 | |
13/12/2013 |
5.76
|
23,030 | 5.88 | 5.88 | 5.64 | 3,800 | 0 | 0.1 | |
12/12/2013 |
5.88
|
2,160 | 6.04 | 6.12 | 5.88 | 1,400 | 0 | 0.0 | |
11/12/2013 |
6.04
|
27,780 | 6.19 | 6.23 | 5.92 | 10,000 | 0 | 0.2 | |
10/12/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/12/2013 |
6.19
|
44,920 | 6.08 | 6.19 | 5.76 | 34,970 | 0 | 0.5 | |
09/12/2013 |
6.08
|
63,790 | 6.15 | 6.18 | 6.04 | 0 | 0 | 0 | |
06/12/2013 |
6.15
|
50,190 | 6.11 | 6.22 | 6.04 | 15,000 | 0 | 0.3 | |
05/12/2013 |
6.11
|
30,500 | 6.11 | 6.25 | 6.08 | 0 | 0 | 0 | |
04/12/2013 |
6.11
|
48,270 | 6.36 | 6.36 | 6.08 | 0 | 0 | 0 | |
03/12/2013 |
6.36
|
49,530 | 6.29 | 6.46 | 6.22 | 5,000 | 0 | 0.1 | |
02/12/2013 |
6.29
|
163,110 | 5.90 | 6.29 | 6.25 | 12,000 | 30 | 0.2 | |
29/11/2013 |
5.90
|
92,470 | 5.52 | 5.90 | 5.90 | 0 | 0 | 0 | |
28/11/2013 |
5.52
|
39,170 | 5.20 | 5.52 | 5.17 | 16,500 | 0 | 0.3 | |
27/11/2013 |
5.20
|
21,530 | 4.99 | 5.31 | 5.03 | 1,500 | 0 | 0.0 | |
26/11/2013 |
4.99
|
23,770 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 | |
25/11/2013 |
5.13
|
15,870 | 5.31 | 5.31 | 5.06 | 0 | 0 | 0 | |
22/11/2013 |
5.31
|
100 | 5.17 | 5.31 | 5.31 | 0 | 0 | 0 | |
21/11/2013 |
5.17
|
20,340 | 5.20 | 5.41 | 5.17 | 0 | 0 | 0 | |
20/11/2013 |
5.20
|
6,050 | 5.17 | 5.20 | 5.06 | 0 | 0 | 0 | |
19/11/2013 |
5.17
|
6,800 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 |