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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
8.35
|
62,000 | 8.50 | 8.50 | 8.25 | 0 | 0 | 0 | |
24/04/2014 |
8.50
|
26,030 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 | |
23/04/2014 |
8.50
|
78,011 | 8.15 | 8.65 | 8.20 | 0 | 0 | 0 | |
22/04/2014 |
8.15
|
147,800 | 7.44 | 8.15 | 7.59 | 0 | 0 | 0 | |
21/04/2014 |
7.44
|
36,500 | 7.44 | 7.44 | 7.34 | 0 | 0 | 0 | |
18/04/2014 |
7.44
|
34,000 | 7.54 | 7.54 | 7.34 | 0 | 0 | 0 | |
17/04/2014 |
7.54
|
7,700 | 7.39 | 7.54 | 7.34 | 0 | 0 | 0 | |
16/04/2014 |
7.39
|
51,400 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
15/04/2014 |
7.49
|
50,300 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
14/04/2014 |
7.49
|
1,500 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 | |
11/04/2014 |
7.54
|
13,800 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
10/04/2014 |
7.59
|
2,400 | 7.49 | 7.59 | 7.44 | 100 | 0 | 0.0 | |
08/04/2014 |
7.49
|
47,227 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 | |
07/04/2014 |
7.54
|
5,700 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
04/04/2014 |
7.59
|
38,400 | 7.39 | 7.64 | 7.54 | 100 | 0 | 0.0 | |
03/04/2014 |
7.39
|
2,000 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 | |
02/04/2014 |
7.44
|
13,800 | 7.44 | 7.44 | 7.09 | 0 | 0 | 0 | |
01/04/2014 |
7.44
|
11,300 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 | |
31/03/2014 |
7.54
|
15,100 | 7.49 | 7.54 | 7.49 | 4,900 | 0 | 0.1 | |
28/03/2014 |
7.49
|
23,400 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 | |
27/03/2014 |
7.44
|
10,200 | 7.44 | 7.44 | 7.39 | 0 | 2,700 | -0.0 | |
26/03/2014 |
7.44
|
32,600 | 7.44 | 7.49 | 7.44 | 13,000 | 0 | 0.2 | |
25/03/2014 |
7.44
|
101,170 | 7.64 | 7.64 | 7.44 | 0 | 1,000 | -0.0 | |
24/03/2014 |
7.64
|
36,900 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 | |
21/03/2014 |
7.59
|
24,000 | 7.64 | 7.69 | 7.59 | 0 | 0 | 0 | |
20/03/2014 |
7.64
|
21,100 | 7.64 | 7.84 | 7.64 | 10,000 | 0 | 0.2 | |
19/03/2014 |
7.64
|
42,000 | 7.59 | 7.69 | 7.59 | 25,000 | 0 | 0.4 | |
18/03/2014 |
7.59
|
22,600 | 7.59 | 7.64 | 7.54 | 0 | 0 | 0 | |
17/03/2014 |
7.59
|
10,700 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 | |
14/03/2014 |
7.54
|
17,000 | 7.64 | 7.64 | 7.54 | 0 | 100 | -0.0 | |
13/03/2014 |
7.64
|
25,800 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 | |
12/03/2014 |
7.59
|
18,000 | 7.84 | 7.84 | 7.59 | 0 | 0 | 0 | |
11/03/2014 |
7.84
|
38,700 | 7.90 | 7.95 | 7.74 | 0 | 0 | 0 | |
10/03/2014 |
7.90
|
90,100 | 7.39 | 7.90 | 7.44 | 1,600 | 0 | 0.0 | |
07/03/2014 |
7.39
|
29,500 | 7.49 | 7.59 | 7.39 | 0 | 0 | 0 | |
06/03/2014 |
7.49
|
12,400 | 7.54 | 7.54 | 7.34 | 0 | 0 | 0 | |
05/03/2014 |
7.54
|
7,949 | 7.34 | 7.54 | 7.44 | 0 | 0 | 0 | |
04/03/2014 |
7.34
|
21,900 | 7.39 | 7.39 | 7.19 | 0 | 0 | 0 | |
03/03/2014 |
7.39
|
49,201 | 7.54 | 7.54 | 7.09 | 0 | 0 | 0 | |
28/02/2014 |
7.54
|
29,800 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 | |
27/02/2014 |
7.54
|
23,000 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 | |
26/02/2014 |
7.64
|
32,000 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 | |
25/02/2014 |
7.64
|
33,600 | 7.64 | 7.69 | 7.59 | 0 | 0 | 0 | |
24/02/2014 |
7.64
|
23,700 | 7.54 | 7.64 | 7.49 | 500 | 0 | 0.0 | |
21/02/2014 |
7.54
|
6,600 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 | |
20/02/2014 |
7.69
|
46,900 | 7.79 | 7.84 | 7.44 | 0 | 0 | 0 | |
19/02/2014 |
7.79
|
58,400 | 7.69 | 7.84 | 7.54 | 0 | 0 | 0 | |
18/02/2014 |
7.69
|
35,100 | 7.90 | 7.90 | 7.29 | 0 | 0 | 0 | |
17/02/2014 |
7.90
|
40,300 | 7.90 | 8.00 | 7.90 | 0 | 0 | 0 | |
14/02/2014: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
14/02/2014 |
7.90
|
29,200 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 | |
13/02/2014 |
7.95
|
103,471 | 7.95 | 7.99 | 7.90 | 4,200 | 100 | 0.1 | |
12/02/2014 |
7.95
|
85,000 | 7.99 | 8.12 | 7.95 | 5,000 | 0 | 0.1 | |
11/02/2014 |
7.99
|
153,950 | 8.03 | 8.12 | 7.99 | 5,800 | 0 | 0.1 | |
10/02/2014 |
8.03
|
81,100 | 8.12 | 8.17 | 7.99 | 0 | 0 | 0 | |
07/02/2014 |
8.12
|
139,000 | 7.81 | 8.21 | 7.99 | 9,200 | 0 | 0.2 | |
06/02/2014 |
7.81
|
87,100 | 7.50 | 7.81 | 7.68 | 1,500 | 0 | 0.0 | |
27/01/2014 |
7.50
|
10,100 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 | |
24/01/2014 |
7.50
|
9,500 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
23/01/2014 |
7.50
|
6,710 | 7.41 | 7.55 | 7.28 | 0 | 0 | 0 | |
22/01/2014 |
7.41
|
36,600 | 7.68 | 7.68 | 7.10 | 0 | 0 | 0 | |
21/01/2014 |
7.68
|
36,400 | 7.77 | 7.77 | 7.46 | 0 | 0 | 0 | |
20/01/2014 |
7.77
|
104,400 | 7.72 | 8.48 | 7.72 | 0 | 0 | 0 | |
17/01/2014 |
7.72
|
205,650 | 7.06 | 7.72 | 7.50 | 0 | 0 | 0 | |
16/01/2014 |
7.06
|
65,400 | 6.44 | 7.06 | 6.44 | 0 | 0 | 0 | |
15/01/2014 |
6.44
|
8,800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/01/2014 |
6.44
|
3,100 | 6.44 | 6.44 | 6.26 | 0 | 0 | 0 | |
13/01/2014 |
6.44
|
7,100 | 6.39 | 6.44 | 6.35 | 0 | 0 | 0 | |
10/01/2014 |
6.39
|
1,000 | 6.39 | 6.39 | 6.26 | 0 | 0 | 0 | |
09/01/2014 |
6.39
|
4,800 | 6.35 | 6.39 | 6.21 | 0 | 0 | 0 | |
08/01/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/01/2014 |
6.35
|
2,700 | 6.17 | 6.35 | 6.21 | 0 | 0 | 0 | |
06/01/2014 |
6.17
|
4,400 | 6.17 | 6.21 | 6.17 | 1,600 | 0 | 0.0 | |
03/01/2014 |
6.17
|
1,700 | 6.13 | 6.17 | 6.08 | 0 | 0 | 0 | |
02/01/2014 |
6.13
|
13,000 | 6.08 | 6.13 | 6.13 | 0 | 0 | 0 | |
31/12/2013 |
6.08
|
3,800 | 6.04 | 6.08 | 5.99 | 0 | 0 | 0 | |
30/12/2013 |
6.04
|
4,400 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 | |
27/12/2013 |
5.99
|
25,800 | 5.99 | 5.99 | 5.42 | 0 | 0 | 0 | |
26/12/2013 |
5.99
|
8,500 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
25/12/2013 |
6.08
|
1,500 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 | |
24/12/2013 |
6.08
|
2,100 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 | |
23/12/2013 |
6.08
|
7,000 | 6.04 | 6.08 | 5.99 | 0 | 0 | 0 | |
20/12/2013 |
6.04
|
4,300 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 | |
19/12/2013 |
5.95
|
2,300 | 5.90 | 5.95 | 5.90 | 0 | 0 | 0 | |
18/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/12/2013 |
5.90
|
8,500 | 5.86 | 5.90 | 5.90 | 0 | 0 | 0 | |
16/12/2013 |
5.86
|
11,800 | 5.86 | 5.90 | 5.86 | 2,300 | 0 | 0.0 | |
13/12/2013 |
5.86
|
3,100 | 5.82 | 5.90 | 5.82 | 500 | 0 | 0.0 | |
12/12/2013 |
5.82
|
8,800 | 5.77 | 5.82 | 5.77 | 3,600 | 0 | 0.0 | |
11/12/2013 |
5.77
|
23,400 | 5.77 | 5.77 | 5.73 | 2,000 | 0 | 0.0 | |
10/12/2013 |
5.77
|
5,500 | 5.86 | 5.90 | 5.77 | 2,000 | 0 | 0.0 | |
09/12/2013 |
5.86
|
18,600 | 5.86 | 5.95 | 5.82 | 2,000 | 0 | 0.0 | |
06/12/2013 |
5.86
|
10,700 | 5.90 | 5.95 | 5.86 | 0 | 0 | 0 | |
05/12/2013 |
5.90
|
7,631 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 | |
04/12/2013 |
5.86
|
14,000 | 5.82 | 5.90 | 5.82 | 0 | 0 | 0 | |
03/12/2013 |
5.82
|
6,300 | 6.30 | 6.30 | 5.82 | 0 | 0 | 0 | |
02/12/2013 |
6.30
|
20,400 | 5.77 | 6.30 | 5.77 | 0 | 0 | 0 | |
29/11/2013 |
5.77
|
15,200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
28/11/2013 |
5.77
|
2,300 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 | |
27/11/2013 |
5.86
|
13,000 | 5.77 | 5.86 | 5.77 | 0 | 0 | 0 | |
26/11/2013 |
5.77
|
21,500 | 5.73 | 5.77 | 5.73 | 0 | 0 | 0 |